Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	42.05	42.14	41.82	41.88	12,379,927	-0.26(-0.61%)
Mar 30, 2010	42.18	42.34	42.03	42.13	9,236,986	-0.05(-0.11%)
Mar 29, 2010	42.18	42.39	42.09	42.18	12,354,011	+0.03(+0.06%)
Mar 26, 2010	42.15	42.31	41.96	42.15	16,061,874	+0.05(+0.11%)
Mar 25, 2010	42.32	42.44	42.08	42.11	12,394,086	+0.01(+0.02%)
Mar 24, 2010	42.58	42.62	42.01	42.10	17,725,918	-0.61(-1.43%)
Mar 23, 2010	42.31	42.74	42.13	42.71	17,840,438	+0.43(+1.02%)
Mar 22, 2010	42.04	42.42	42.04	42.28	14,576,968	+0.03(+0.06%)
Mar 19, 2010	42.25	42.36	42.04	42.25	26,377,250	+0.07(+0.17%)
Mar 18, 2010	42.29	42.45	42.13	42.18	13,397,628	-0.19(-0.44%)
Mar 17, 2010	42.21	42.38	41.94	42.37	15,313,478	+0.32(+0.76%)
Mar 16, 2010	42.17	42.29	41.98	42.05	13,506,167	-0.11(-0.27%)
Mar 15, 2010	41.97	42.16	41.96	42.16	11,595,905	+0.25(+0.60%)
Mar 12, 2010	41.92	42.06	41.74	41.91	12,236,780	+0.10(+0.24%)
Mar 11, 2010	41.54	41.82	41.37	41.81	15,189,341	+0.11(+0.25%)
Mar 10, 2010	41.85	41.89	41.60	41.70	14,826,603	-0.19(-0.46%)
Mar 09, 2010	41.75	42.03	41.73	41.90	10,728,600	+0.07(+0.17%)
Mar 08, 2010	42.06	42.14	41.72	41.82	17,062,928	-0.33(-0.78%)
Mar 05, 2010	42.15	42.21	41.73	42.15	15,261,589	+0.01(+0.03%)
Mar 04, 2010	42.06	42.46	41.97	42.14	12,994,041	+0.08(+0.19%)
Mar 03, 2010	42.13	42.29	41.98	42.06	13,006,079	-0.11(-0.25%)
Mar 02, 2010	42.17	42.27	41.92	42.17	12,093,180	+0.13(+0.31%)
Mar 01, 2010	42.00	42.23	41.80	42.03	11,707,251	+0.15(+0.36%)
Feb 26, 2010	42.19	42.28	41.79	41.88	16,077,158	-0.28(-0.66%)
Feb 25, 2010	41.85	42.27	41.70	42.16	15,238,176	-0.12(-0.28%)
Feb 24, 2010	41.84	42.33	41.78	42.28	19,352,584	+0.44(+1.06%)
Feb 23, 2010	41.85	42.24	41.64	41.84	18,052,890	-0.14(-0.33%)
Feb 22, 2010	42.15	42.28	41.90	41.98	14,618,330	-0.02(-0.05%)
Feb 19, 2010	41.88	42.19	41.71	42.00	16,465,832	+0.04(+0.09%)
Feb 18, 2010	41.52	42.03	41.27	41.96	26,757,154	+0.36(+0.86%)
Feb 17, 2010	41.56	41.68	41.37	41.60	21,733,230	+0.01(+0.03%)
Feb 16, 2010	41.43	41.61	41.27	41.58	20,054,094	+0.71(+1.73%)
Feb 12, 2010	40.88	40.88	40.88	40.88	24,458,768	-0.13(-0.32%)
Feb 11, 2010	40.65	41.14	40.55	41.01	15,688,109	+0.19(+0.47%)
Feb 10, 2010	40.86	40.94	40.52	40.82	14,889,209	-0.06(-0.15%)
Feb 09, 2010	40.62	41.04	40.38	40.88	17,265,104	+0.53(+1.31%)
Feb 08, 2010	40.41	40.71	40.25	40.35	17,272,092	-0.23(-0.55%)
Feb 05, 2010	40.43	40.66	40.00	40.57	22,428,134	-0.07(-0.16%)
Feb 04, 2010	41.17	41.26	40.58	40.64	21,529,482	-0.85(-2.04%)
Feb 03, 2010	41.53	41.60	41.27	41.49	16,745,891	-0.15(-0.35%)
Feb 02, 2010	40.99	41.72	40.81	41.63	26,713,492	+0.71(+1.73%)
Feb 01, 2010	40.94	41.19	40.71	40.92	19,491,292	+0.19(+0.46%)
Jan 29, 2010	40.98	41.19	40.68	40.74	25,787,270	-0.09(-0.21%)
Jan 28, 2010	40.82	41.90	40.76	40.82	40,687,964	+0.58(+1.43%)
Jan 27, 2010	40.02	40.36	39.68	40.25	23,008,320	+0.08(+0.20%)
Jan 26, 2010	39.82	40.34	39.71	40.17	19,761,160	+0.04(+0.10%)
Jan 25, 2010	40.26	40.36	39.81	40.13	17,572,752	+0.21(+0.53%)
Jan 22, 2010	39.55	40.17	39.20	39.92	26,747,582	+0.31(+0.79%)
Jan 21, 2010	40.08	40.33	39.35	39.61	21,603,480	-0.40(-1.01%)
Jan 20, 2010	40.35	40.36	39.78	40.01	17,462,444	-0.55(-1.35%)
Jan 19, 2010	39.95	40.63	39.95	40.56	17,618,552	+0.59(+1.48%)
Jan 15, 2010	40.48	39.97	39.97	39.97	23,995,262	-0.50(-1.23%)
Jan 14, 2010	40.36	40.57	40.34	40.47	13,907,878	+0.04(+0.10%)
Jan 13, 2010	40.11	40.60	40.03	40.43	25,821,058	+0.41(+1.03%)
Jan 12, 2010	39.89	40.32	39.76	40.01	20,482,774	+0.45(+1.15%)
Jan 11, 2010	39.48	39.61	38.78	39.56	22,483,038	-0.16(-0.40%)
Jan 08, 2010	39.67	39.78	39.47	39.72	12,884,518	-0.05(-0.13%)
Jan 07, 2010	39.81	39.89	39.59	39.77	13,653,525	-0.22(-0.54%)
Jan 06, 2010	40.05	40.06	39.76	39.99	15,077,937	-0.19(-0.47%)
Jan 05, 2010	40.17	40.27	39.82	40.18	13,162,012	+0.01(+0.03%)

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.