Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	49.17	49.51	48.35	48.81	618,358	-0.63(-1.27%)
Mar 30, 2010	50.81	51.58	49.26	49.44	1,252,914	+0.29(+0.59%)
Mar 29, 2010	48.76	49.47	48.67	49.15	935,285	+0.71(+1.47%)
Mar 26, 2010	48.27	49.53	48.02	48.44	852,563	+0.52(+1.09%)
Mar 25, 2010	49.91	50.14	47.89	47.92	915,579	-1.65(-3.33%)
Mar 24, 2010	49.73	50.42	49.47	49.57	783,807	-0.58(-1.16%)
Mar 23, 2010	49.84	50.45	48.99	50.15	917,954	+0.14(+0.29%)
Mar 22, 2010	49.72	50.66	49.46	50.01	1,162,992	+0.55(+1.10%)
Mar 19, 2010	50.42	50.84	49.41	49.46	1,823,392	-2.20(-4.25%)
Mar 18, 2010	52.69	52.72	51.45	51.66	736,602	-0.89(-1.69%)
Mar 17, 2010	51.06	53.05	51.06	52.55	1,884,089	+1.77(+3.48%)
Mar 16, 2010	49.93	50.81	49.56	50.78	2,448,530	+3.04(+6.37%)
Mar 15, 2010	47.64	47.84	47.39	47.74	1,535,220	-0.80(-1.64%)
Mar 12, 2010	48.33	49.27	48.17	48.54	1,758,293	+0.74(+1.54%)
Mar 11, 2010	45.85	48.14	45.80	47.80	1,442,221	+1.73(+3.75%)
Mar 10, 2010	46.05	46.56	45.73	46.07	964,129	+0.06(+0.13%)
Mar 09, 2010	45.47	46.69	45.47	46.01	1,101,770	+0.06(+0.13%)
Mar 08, 2010	45.96	46.35	45.24	45.95	1,380,668	+0.34(+0.75%)
Mar 05, 2010	44.48	46.09	44.34	45.61	1,598,450	+1.57(+3.56%)
Mar 04, 2010	44.26	44.44	42.68	44.04	853,959	+0.02(+0.05%)
Mar 03, 2010	44.07	44.41	43.54	44.02	1,131,296	+0.14(+0.33%)
Mar 02, 2010	42.88	44.45	42.88	43.88	1,381,895	+1.30(+3.04%)
Mar 01, 2010	40.17	42.64	39.68	42.58	1,331,197	+2.97(+7.50%)
Feb 26, 2010	41.25	41.25	39.57	39.61	596,954	-1.27(-3.10%)
Feb 25, 2010	40.13	40.96	39.84	40.88	993,693	-0.09(-0.22%)
Feb 24, 2010	40.39	41.41	40.14	40.97	626,473	+0.86(+2.15%)
Feb 23, 2010	40.61	41.47	39.58	40.10	733,566	-0.77(-1.87%)
Feb 22, 2010	40.73	41.13	39.82	40.87	615,697	+0.14(+0.35%)
Feb 19, 2010	40.66	41.15	40.13	40.72	570,778	-0.11(-0.26%)
Feb 18, 2010	40.04	40.85	39.75	40.83	401,645	+0.66(+1.64%)
Feb 17, 2010	40.04	40.84	39.60	40.17	589,336	+0.36(+0.89%)
Feb 16, 2010	38.63	39.84	38.62	39.81	1,063,628	+1.62(+4.25%)
Feb 12, 2010	38.06	38.19	38.19	38.19	2,089,728	-0.30(-0.77%)
Feb 11, 2010	37.94	38.54	37.56	38.49	834,860	+0.43(+1.14%)
Feb 10, 2010	38.69	38.98	37.50	38.06	814,042	-0.71(-1.84%)
Feb 09, 2010	38.34	39.02	37.55	38.77	856,450	+1.15(+3.06%)
Feb 08, 2010	38.05	39.19	37.47	37.62	871,012	-0.42(-1.10%)
Feb 05, 2010	39.00	39.00	35.81	38.03	2,091,318	+0.14(+0.38%)
Feb 04, 2010	41.69	41.69	36.80	37.89	2,891,610	-2.54(-6.28%)
Feb 03, 2010	40.90	40.90	38.75	40.43	1,617,202	-0.76(-1.84%)
Feb 02, 2010	40.42	41.77	40.42	41.19	808,113	+1.74(+4.42%)
Feb 01, 2010	37.89	40.46	37.89	39.44	1,131,993	+2.64(+7.17%)
Jan 29, 2010	36.86	38.12	36.44	36.81	794,086	+0.02(+0.04%)
Jan 28, 2010	38.50	38.65	36.54	36.79	911,211	-1.45(-3.80%)
Jan 27, 2010	38.00	38.37	36.48	38.25	1,705,134	-0.07(-0.18%)
Jan 26, 2010	39.04	40.24	38.22	38.31	904,172	-1.19(-3.01%)
Jan 25, 2010	40.62	41.67	39.09	39.50	1,007,891	-0.57(-1.42%)
Jan 22, 2010	41.90	42.19	39.85	40.07	1,131,691	-0.80(-1.96%)
Jan 21, 2010	43.87	44.16	40.83	40.88	1,008,194	-2.86(-6.55%)
Jan 20, 2010	43.73	43.95	42.91	43.74	1,737,077	-0.48(-1.08%)
Jan 19, 2010	42.12	45.00	42.04	44.22	1,725,321	+2.09(+4.96%)
Jan 15, 2010	40.59	42.13	42.13	42.13	2,300,865	+1.55(+3.83%)
Jan 14, 2010	40.69	40.97	39.81	40.57	820,140	-0.17(-0.41%)
Jan 13, 2010	40.73	41.28	40.43	40.74	629,931	+0.33(+0.81%)
Jan 12, 2010	40.78	41.26	40.09	40.41	1,152,785	-0.83(-2.02%)
Jan 11, 2010	42.59	42.63	40.69	41.25	1,036,200	-1.17(-2.75%)
Jan 08, 2010	42.35	42.98	40.89	42.41	755,368	-0.25(-0.59%)
Jan 07, 2010	43.59	43.60	42.55	42.66	694,734	-0.90(-2.07%)
Jan 06, 2010	43.35	43.80	43.06	43.57	959,849	+0.22(+0.51%)
Jan 05, 2010	43.01	43.73	42.75	43.35	537,969	+0.39(+0.92%)

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.