Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	41.50	42.95	41.46	42.55	868,613	+1.05(+2.53%)
Mar 30, 2010	41.23	41.58	40.61	41.50	946,072	+0.27(+0.65%)
Mar 29, 2010	38.86	41.52	38.53	41.23	1,666,492	+3.69(+9.83%)
Mar 26, 2010	37.51	37.83	37.02	37.54	772,747	+0.19(+0.51%)
Mar 25, 2010	39.57	39.80	37.25	37.35	1,040,537	-1.86(-4.74%)
Mar 24, 2010	39.29	39.46	38.91	39.21	693,300	-0.60(-1.51%)
Mar 23, 2010	39.63	40.02	38.91	39.81	879,676	+0.01(+0.03%)
Mar 22, 2010	38.94	39.89	38.63	39.80	582,393	+0.02(+0.05%)
Mar 19, 2010	41.16	41.21	39.39	39.78	887,725	-1.26(-3.07%)
Mar 18, 2010	42.07	42.08	40.43	41.04	518,288	-0.86(-2.05%)
Mar 17, 2010	41.36	42.16	41.20	41.90	693,436	+0.98(+2.39%)
Mar 16, 2010	41.17	41.58	40.54	40.92	761,033	+0.13(+0.32%)
Mar 15, 2010	40.40	40.90	40.15	40.79	400,766	-0.70(-1.69%)
Mar 12, 2010	41.99	42.15	41.31	41.49	363,687	-0.01(-0.02%)
Mar 11, 2010	41.26	41.70	41.14	41.50	341,008	+0.00(+0.00%)
Mar 10, 2010	41.24	41.55	40.63	41.50	752,071	+0.23(+0.56%)
Mar 09, 2010	40.59	41.48	40.53	41.27	462,031	+0.21(+0.51%)
Mar 08, 2010	40.67	41.54	40.67	41.06	729,694	+0.55(+1.36%)
Mar 05, 2010	40.25	40.64	40.08	40.51	513,426	+0.67(+1.68%)
Mar 04, 2010	40.26	40.73	39.09	39.84	486,543	-0.42(-1.04%)
Mar 03, 2010	40.39	40.79	40.21	40.26	383,099	-0.05(-0.12%)
Mar 02, 2010	40.54	41.04	39.98	40.31	928,208	-0.06(-0.15%)
Mar 01, 2010	39.85	40.64	39.85	40.37	618,817	+0.89(+2.25%)
Feb 26, 2010	39.13	39.65	38.65	39.48	696,429	+0.74(+1.91%)
Feb 25, 2010	38.03	38.87	37.22	38.74	990,922	-0.06(-0.15%)
Feb 24, 2010	38.56	39.10	38.42	38.80	968,752	+0.22(+0.57%)
Feb 23, 2010	40.12	40.12	38.36	38.58	678,275	-1.76(-4.36%)
Feb 22, 2010	41.22	41.58	40.14	40.34	390,589	-0.62(-1.51%)
Feb 19, 2010	40.27	41.12	40.27	40.96	433,369	+0.13(+0.32%)
Feb 18, 2010	40.04	41.09	40.04	40.83	472,649	+0.63(+1.57%)
Feb 17, 2010	40.07	40.59	39.85	40.20	363,527	+0.34(+0.85%)
Feb 16, 2010	39.44	40.11	39.29	39.86	435,592	+1.10(+2.84%)
Feb 12, 2010	38.09	38.76	38.76	38.76	1,133,000	-0.24(-0.62%)
Feb 11, 2010	38.00	39.07	37.80	39.00	414,229	+0.87(+2.28%)
Feb 10, 2010	38.48	38.63	37.13	38.13	577,670	-0.18(-0.47%)
Feb 09, 2010	38.71	39.08	37.98	38.31	473,860	+0.50(+1.32%)
Feb 08, 2010	37.88	38.63	37.39	37.81	435,568	-0.07(-0.18%)
Feb 05, 2010	38.35	38.36	36.27	37.88	653,681	-0.20(-0.53%)
Feb 04, 2010	39.56	39.67	38.04	38.08	474,036	-2.27(-5.63%)
Feb 03, 2010	40.95	40.97	40.10	40.35	466,896	-0.72(-1.75%)
Feb 02, 2010	40.63	41.40	39.99	41.07	600,018	+1.20(+3.01%)
Feb 01, 2010	38.47	40.57	38.47	39.87	825,088	+1.90(+5.00%)
Jan 29, 2010	38.90	39.56	37.51	37.97	734,419	-0.55(-1.43%)
Jan 28, 2010	39.62	39.87	38.52	38.52	525,118	-0.17(-0.44%)
Jan 27, 2010	38.71	39.23	37.90	38.69	550,145	-0.13(-0.33%)
Jan 26, 2010	40.34	40.34	38.75	38.82	532,870	-0.52(-1.32%)
Jan 25, 2010	38.60	39.75	38.50	39.34	660,539	+1.35(+3.55%)
Jan 22, 2010	39.75	40.00	37.80	37.99	919,496	-2.19(-5.45%)
Jan 21, 2010	40.96	41.66	39.60	40.18	822,478	-0.88(-2.14%)
Jan 20, 2010	41.06	41.39	40.72	41.06	698,919	-0.93(-2.21%)
Jan 19, 2010	41.93	42.48	41.17	41.99	749,945	-0.25(-0.59%)
Jan 15, 2010	44.33	42.24	42.24	42.24	1,705,800	-2.25(-5.06%)
Jan 14, 2010	43.75	45.00	43.75	44.49	597,723	+0.37(+0.84%)
Jan 13, 2010	43.42	44.34	42.32	44.12	396,854	+0.85(+1.96%)
Jan 12, 2010	43.57	43.57	42.62	43.27	400,303	-0.79(-1.79%)
Jan 11, 2010	45.05	45.38	43.06	44.06	764,993	-0.82(-1.83%)
Jan 08, 2010	44.46	44.99	44.25	44.88	762,552	-0.12(-0.27%)
Jan 07, 2010	45.53	45.53	44.53	45.00	621,193	-0.55(-1.21%)
Jan 06, 2010	45.89	45.89	44.82	45.55	773,685	+0.05(+0.11%)
Jan 05, 2010	44.99	45.76	44.83	45.50	620,861	-0.68(-1.47%)

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.