Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	41.26	41.31	40.50	40.59	29,900	-0.48(-1.17%)
Mar 30, 2010	39.94	41.07	39.94	41.07	15,329	+0.63(+1.56%)
Mar 29, 2010	40.55	40.96	40.20	40.44	44,460	+0.14(+0.34%)
Mar 26, 2010	40.94	40.99	40.18	40.30	27,416	-0.68(-1.65%)
Mar 25, 2010	41.56	41.56	40.72	40.98	39,790	-0.87(-2.08%)
Mar 24, 2010	41.74	42.16	41.73	41.85	14,906	-0.53(-1.25%)
Mar 23, 2010	42.05	42.45	41.95	42.38	15,501	+0.09(+0.21%)
Mar 22, 2010	42.30	42.79	42.17	42.29	23,161	-0.80(-1.86%)
Mar 19, 2010	42.50	43.12	42.29	43.09	21,070	+0.66(+1.56%)
Mar 18, 2010	43.46	43.55	42.00	42.43	43,503	-1.22(-2.79%)
Mar 17, 2010	43.77	43.85	43.51	43.65	12,266	-0.52(-1.18%)
Mar 16, 2010	44.27	44.27	43.89	44.17	34,608	-0.49(-1.10%)
Mar 15, 2010	44.38	44.68	44.33	44.66	18,656	+0.35(+0.79%)
Mar 12, 2010	44.69	44.77	44.31	44.31	19,818	-0.45(-0.99%)
Mar 11, 2010	45.15	45.36	44.50	44.76	17,563	-0.95(-2.07%)
Mar 10, 2010	44.91	45.74	44.69	45.70	66,110	+0.50(+1.11%)
Mar 09, 2010	45.76	45.79	44.92	45.20	14,889	-0.36(-0.79%)
Mar 08, 2010	45.21	45.56	45.00	45.56	2,510	-0.44(-0.96%)
Mar 05, 2010	45.96	46.07	45.77	46.00	16,800	+0.15(+0.32%)
Mar 04, 2010	47.27	47.27	45.70	45.85	35,187	-1.50(-3.16%)
Mar 03, 2010	47.31	47.54	47.14	47.35	32,839	+0.32(+0.68%)
Mar 02, 2010	47.12	47.33	46.70	47.03	8,395	+0.17(+0.36%)
Mar 01, 2010	48.07	48.38	46.86	46.86	23,683	-0.94(-1.97%)
Feb 26, 2010	48.16	48.16	47.55	47.80	12,580	+0.19(+0.40%)
Feb 25, 2010	47.58	47.69	47.26	47.61	4,300	-0.54(-1.12%)
Feb 24, 2010	48.46	48.51	48.00	48.15	3,810	+0.30(+0.63%)
Feb 23, 2010	48.02	48.18	47.69	47.85	3,959	-0.79(-1.63%)
Feb 22, 2010	48.71	48.71	47.91	48.64	37,802	-0.94(-1.90%)
Feb 19, 2010	49.61	49.79	49.22	49.58	50,101	-0.95(-1.88%)
Feb 18, 2010	51.88	51.94	50.33	50.53	21,950	-1.66(-3.18%)
Feb 17, 2010	52.17	52.37	51.74	52.19	30,594	+0.02(+0.04%)
Feb 16, 2010	53.00	53.30	52.07	52.17	31,010	-0.73(-1.38%)
Feb 12, 2010	52.20	52.90	52.90	52.90	27,000	+0.35(+0.67%)
Feb 11, 2010	52.52	52.55	51.82	52.55	9,731	+0.69(+1.33%)
Feb 10, 2010	52.20	52.20	51.50	51.86	13,894	+0.04(+0.07%)
Feb 09, 2010	52.45	52.45	51.56	51.82	34,295	-0.82(-1.56%)
Feb 08, 2010	54.22	54.22	52.63	52.65	10,795	-0.76(-1.43%)
Feb 05, 2010	53.60	53.76	52.71	53.41	11,961	+0.56(+1.06%)
Feb 04, 2010	52.61	52.88	51.22	52.85	18,952	+0.46(+0.88%)
Feb 03, 2010	53.71	53.71	52.39	52.39	6,868	-0.76(-1.43%)
Feb 02, 2010	52.59	53.55	52.59	53.15	9,500	+0.49(+0.93%)
Feb 01, 2010	52.15	52.79	52.09	52.66	7,577	+2.17(+4.30%)
Jan 29, 2010	51.49	51.64	50.49	50.49	7,395	-0.37(-0.73%)
Jan 28, 2010	51.07	51.09	50.56	50.86	11,823	-0.62(-1.20%)
Jan 27, 2010	52.34	52.34	51.00	51.48	23,945	-1.35(-2.56%)
Jan 26, 2010	53.49	53.49	52.76	52.83	9,869	-1.58(-2.90%)
Jan 25, 2010	54.57	55.28	54.41	54.41	5,908	-0.50(-0.91%)
Jan 22, 2010	54.89	55.51	54.65	54.91	7,765	+1.07(+1.99%)
Jan 21, 2010	54.40	55.00	53.38	53.84	49,983	+0.48(+0.90%)
Jan 20, 2010	53.47	53.50	53.22	53.36	10,697	-0.42(-0.78%)
Jan 19, 2010	53.90	54.61	53.23	53.78	22,068	-1.11(-2.02%)
Jan 15, 2010	55.09	54.89	54.89	54.89	12,100	+0.83(+1.54%)
Jan 14, 2010	55.34	55.50	53.25	54.06	35,587	-1.05(-1.91%)
Jan 13, 2010	53.16	55.35	52.66	55.11	22,199	+1.34(+2.49%)
Jan 12, 2010	53.27	53.89	53.00	53.77	55,052	+0.66(+1.24%)
Jan 11, 2010	53.93	53.93	52.20	53.11	29,751	-1.83(-3.32%)
Jan 08, 2010	54.49	55.08	54.49	54.94	15,190	-0.73(-1.32%)
Jan 07, 2010	56.23	57.00	55.30	55.67	22,478	-0.79(-1.40%)
Jan 06, 2010	56.00	56.73	55.65	56.46	14,292	+1.94(+3.56%)
Jan 05, 2010	55.81	55.83	54.09	54.52	25,500	-1.64(-2.92%)

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.