Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	40.00	40.21	39.87	40.02	1,920,985	-0.27(-0.66%)
Mar 30, 2010	40.13	40.45	39.98	40.28	1,916,010	+0.09(+0.23%)
Mar 29, 2010	39.92	40.68	39.92	40.19	1,785,738	+0.38(+0.95%)
Mar 26, 2010	39.87	40.10	39.59	39.81	2,157,151	-0.06(-0.16%)
Mar 25, 2010	40.43	40.68	39.81	39.87	2,484,140	-0.34(-0.84%)
Mar 24, 2010	40.41	40.42	39.93	40.21	1,805,747	-0.22(-0.55%)
Mar 23, 2010	40.17	40.47	39.95	40.43	1,819,755	+0.14(+0.36%)
Mar 22, 2010	40.38	40.59	40.22	40.29	2,025,366	-0.27(-0.65%)
Mar 19, 2010	41.01	41.33	40.40	40.55	4,270,116	+0.01(+0.04%)
Mar 18, 2010	39.74	40.70	39.61	40.54	2,951,243	+0.64(+1.62%)
Mar 17, 2010	39.66	40.27	39.52	39.89	2,780,620	+0.29(+0.72%)
Mar 16, 2010	38.78	39.89	38.68	39.61	4,856,379	+1.00(+2.60%)
Mar 15, 2010	38.48	38.86	38.30	38.60	2,304,292	+0.01(+0.02%)
Mar 12, 2010	38.38	38.74	38.06	38.60	2,387,685	+0.29(+0.77%)
Mar 11, 2010	38.23	38.44	38.00	38.30	2,757,139	-0.15(-0.39%)
Mar 10, 2010	38.35	38.74	38.04	38.45	2,366,520	+0.20(+0.52%)
Mar 09, 2010	38.15	38.38	37.99	38.25	1,479,655	+0.05(+0.13%)
Mar 08, 2010	38.73	38.76	38.19	38.20	2,077,383	+0.05(+0.13%)
Mar 05, 2010	37.74	38.25	37.74	38.15	2,263,025	+0.42(+1.10%)
Mar 04, 2010	37.76	37.91	37.44	37.74	2,247,025	+0.14(+0.38%)
Mar 03, 2010	37.84	38.03	37.53	37.59	3,078,072	-0.35(-0.93%)
Mar 02, 2010	38.15	38.32	37.92	37.95	2,240,379	-0.25(-0.65%)
Mar 01, 2010	38.00	45.39	37.81	38.19	3,033,933	+0.16(+0.43%)
Feb 26, 2010	38.14	38.19	37.58	38.03	2,385,710	-0.11(-0.30%)
Feb 25, 2010	37.80	38.18	37.44	38.14	2,260,764	-0.14(-0.35%)
Feb 24, 2010	38.51	38.68	38.02	38.28	2,555,616	+0.09(+0.22%)
Feb 23, 2010	38.68	38.87	37.90	38.19	3,716,066	-0.43(-1.11%)
Feb 22, 2010	38.34	38.73	38.02	38.62	2,279,398	+0.47(+1.23%)
Feb 19, 2010	37.64	38.49	37.64	38.15	2,479,316	+0.43(+1.13%)
Feb 18, 2010	37.83	37.85	37.63	37.72	1,447,054	-0.07(-0.19%)
Feb 17, 2010	37.83	38.10	37.49	37.80	1,886,481	+0.18(+0.47%)
Feb 16, 2010	37.36	38.00	37.36	37.62	2,118,794	+0.45(+1.21%)
Feb 12, 2010	37.42	37.17	37.17	37.17	3,386,233	-0.70(-1.85%)
Feb 11, 2010	36.82	38.01	36.70	37.87	3,552,372	+0.90(+2.43%)
Feb 10, 2010	37.08	37.45	36.59	36.97	2,670,227	-0.59(-1.58%)
Feb 09, 2010	37.54	38.28	37.16	37.56	3,799,844	+0.42(+1.13%)
Feb 08, 2010	37.55	37.77	37.09	37.14	2,869,411	-0.26(-0.69%)
Feb 05, 2010	37.91	38.57	36.48	37.40	3,972,550	-0.58(-1.52%)
Feb 04, 2010	38.02	38.47	37.56	37.97	5,551,995	-0.21(-0.54%)
Feb 03, 2010	37.68	38.78	36.73	38.18	12,238,078	-2.77(-6.76%)
Feb 02, 2010	40.82	41.03	40.42	40.95	2,062,469	+0.01(+0.03%)
Feb 01, 2010	40.53	41.11	40.43	40.93	1,376,279	+0.55(+1.36%)
Jan 29, 2010	40.42	40.85	40.38	40.38	2,142,355	+0.06(+0.16%)
Jan 28, 2010	41.10	41.10	40.08	40.32	1,645,067	-0.66(-1.60%)
Jan 27, 2010	40.53	41.08	40.38	40.98	1,235,697	+0.26(+0.63%)
Jan 26, 2010	40.78	41.07	40.61	40.72	1,889,007	-0.26(-0.63%)
Jan 25, 2010	41.00	41.25	40.50	40.98	1,636,774	+0.08(+0.19%)
Jan 22, 2010	41.15	41.47	40.82	40.90	2,184,851	-0.20(-0.49%)
Jan 21, 2010	41.14	41.62	40.63	41.10	2,326,580	-0.11(-0.26%)
Jan 20, 2010	41.03	41.25	40.57	41.20	1,623,420	-0.25(-0.60%)
Jan 19, 2010	41.15	41.69	41.10	41.45	1,488,000	+0.29(+0.71%)
Jan 15, 2010	41.01	41.16	41.16	41.16	2,232,996	+0.07(+0.17%)
Jan 14, 2010	40.66	41.28	40.66	41.09	1,147,181	+0.21(+0.52%)
Jan 13, 2010	40.65	40.98	40.18	40.88	2,121,966	+0.24(+0.58%)
Jan 12, 2010	40.98	41.10	40.50	40.64	1,999,180	-0.52(-1.26%)
Jan 11, 2010	41.00	41.30	40.80	41.16	1,720,966	+0.12(+0.30%)
Jan 08, 2010	40.43	41.09	40.36	41.04	1,868,430	+0.54(+1.34%)
Jan 07, 2010	40.70	40.75	40.06	40.50	2,719,732	-0.39(-0.96%)
Jan 06, 2010	41.23	41.35	40.79	40.89	2,363,451	-0.55(-1.33%)
Jan 05, 2010	42.20	42.42	40.93	41.44	3,299,042	-0.88(-2.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.