Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	46.75	47.70	46.70	47.49	2,895,756	+0.57(+1.21%)
Mar 30, 2010	47.34	47.63	46.62	46.92	1,615,065	-0.36(-0.76%)
Mar 29, 2010	47.54	47.56	47.04	47.28	1,096,898	-0.04(-0.08%)
Mar 26, 2010	47.29	47.94	47.03	47.32	1,409,478	+0.23(+0.49%)
Mar 25, 2010	47.70	47.91	47.05	47.09	2,007,527	-0.24(-0.51%)
Mar 24, 2010	46.89	47.37	46.63	47.33	2,326,650	-0.43(-0.90%)
Mar 23, 2010	48.15	48.18	47.21	47.76	2,600,648	+0.35(+0.74%)
Mar 22, 2010	44.83	47.49	44.75	47.41	7,936,858	+0.16(+0.34%)
Mar 19, 2010	47.98	48.00	46.88	47.25	2,537,466	-0.33(-0.69%)
Mar 18, 2010	46.98	48.38	46.92	47.58	2,411,529	+0.19(+0.40%)
Mar 17, 2010	48.01	48.07	47.09	47.39	2,502,384	-0.60(-1.25%)
Mar 16, 2010	46.06	48.01	45.96	47.99	3,199,662	+1.95(+4.24%)
Mar 15, 2010	45.56	46.07	45.51	46.04	863,479	+0.04(+0.09%)
Mar 12, 2010	45.94	46.15	45.45	46.00	939,176	+0.40(+0.88%)
Mar 11, 2010	45.65	45.75	45.04	45.60	1,307,904	-0.29(-0.63%)
Mar 10, 2010	45.82	46.11	45.61	45.89	1,025,389	+0.02(+0.04%)
Mar 09, 2010	45.96	46.15	45.60	45.87	1,382,530	-0.14(-0.30%)
Mar 08, 2010	45.72	46.28	45.72	46.01	918,983	+0.07(+0.15%)
Mar 05, 2010	45.63	46.05	45.39	45.94	1,306,552	+0.51(+1.12%)
Mar 04, 2010	44.97	45.71	45.03	45.43	930,361	+0.46(+1.02%)
Mar 03, 2010	45.13	45.56	44.83	44.97	1,545,519	+0.07(+0.16%)
Mar 02, 2010	45.57	45.80	44.73	44.90	1,622,447	-0.69(-1.52%)
Mar 01, 2010	44.50	45.74	44.33	45.59	2,148,633	+1.20(+2.70%)
Feb 26, 2010	43.78	44.55	43.65	44.39	2,042,541	+0.61(+1.39%)
Feb 25, 2010	42.88	43.82	42.55	43.78	1,881,452	+0.09(+0.21%)
Feb 24, 2010	43.07	43.72	42.87	43.69	1,285,316	+0.75(+1.75%)
Feb 23, 2010	43.51	43.71	42.81	42.94	1,264,489	-0.57(-1.31%)
Feb 22, 2010	43.62	43.74	43.33	43.51	1,120,643	-0.03(-0.07%)
Feb 19, 2010	43.26	43.62	43.02	43.54	1,679,053	+0.19(+0.44%)
Feb 18, 2010	42.88	43.38	42.70	43.35	1,290,658	+0.30(+0.70%)
Feb 17, 2010	42.79	43.12	42.36	43.05	2,188,140	+0.97(+2.31%)
Feb 16, 2010	41.81	42.10	41.63	42.08	1,378,141	+0.57(+1.37%)
Feb 12, 2010	40.95	41.51	41.51	41.51	1,216,600	-0.03(-0.07%)
Feb 11, 2010	41.11	41.64	40.69	41.54	2,170,042	+0.40(+0.97%)
Feb 10, 2010	40.79	41.74	40.69	41.14	3,484,431	+1.07(+2.67%)
Feb 09, 2010	40.35	40.35	39.34	40.07	2,424,326	+0.28(+0.70%)
Feb 08, 2010	39.74	40.09	39.17	39.79	1,866,053	+0.09(+0.23%)
Feb 05, 2010	39.95	40.02	38.89	39.70	3,333,307	-0.30(-0.75%)
Feb 04, 2010	41.32	41.58	39.89	40.00	2,358,419	-1.63(-3.92%)
Feb 03, 2010	41.82	42.01	41.34	41.63	1,314,159	-0.42(-1.00%)
Feb 02, 2010	41.20	42.13	41.20	42.05	1,613,681	+0.95(+2.30%)
Feb 01, 2010	40.61	41.14	40.61	41.10	1,377,548	+0.49(+1.22%)
Jan 29, 2010	41.20	41.65	40.54	40.61	2,234,618	-0.21(-0.51%)
Jan 28, 2010	41.59	41.62	40.66	40.82	1,503,753	-0.55(-1.33%)
Jan 27, 2010	41.32	41.76	40.87	41.37	1,781,803	-0.10(-0.24%)
Jan 26, 2010	41.71	41.96	41.23	41.47	2,257,071	-0.26(-0.62%)
Jan 25, 2010	41.87	42.01	41.33	41.73	2,716,828	+0.94(+2.30%)
Jan 22, 2010	41.67	41.87	40.68	40.79	3,137,700	-0.98(-2.35%)
Jan 21, 2010	42.86	43.16	41.57	41.77	5,403,123	-1.33(-3.09%)
Jan 20, 2010	43.76	43.83	42.91	43.10	3,555,415	-1.00(-2.27%)
Jan 19, 2010	45.23	45.30	44.03	44.10	3,526,309	-1.27(-2.80%)
Jan 15, 2010	45.46	45.37	45.37	45.37	4,630,800	+0.01(+0.02%)
Jan 14, 2010	46.49	46.63	45.23	45.36	5,030,346	-1.52(-3.24%)
Jan 13, 2010	46.43	46.98	46.12	46.88	3,054,794	+0.44(+0.95%)
Jan 12, 2010	46.34	46.58	45.35	46.44	8,526,311	-0.24(-0.51%)
Jan 11, 2010	46.23	47.02	45.90	46.68	3,001,232	+0.67(+1.46%)
Jan 08, 2010	46.53	46.60	45.50	46.01	3,589,186	-0.88(-1.88%)
Jan 07, 2010	45.08	46.97	45.02	46.89	3,562,265	+1.93(+4.29%)
Jan 06, 2010	44.11	45.07	44.05	44.96	1,699,504	+0.68(+1.54%)
Jan 05, 2010	44.04	44.34	43.44	44.28	1,216,951	+0.29(+0.66%)

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.