Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	43.53	44.55	43.12	43.48	1,336,491	-0.15(-0.34%)
Mar 30, 2010	43.44	44.40	42.07	43.63	1,713,000	+0.43(+1.00%)
Mar 29, 2010	43.26	44.40	42.94	43.20	1,453,340	+0.12(+0.28%)
Mar 26, 2010	44.03	44.42	42.00	43.08	1,909,191	-0.64(-1.46%)
Mar 25, 2010	43.93	45.00	43.54	43.72	2,690,956	+0.22(+0.51%)
Mar 24, 2010	42.76	43.67	42.70	43.50	2,962,322	+0.14(+0.32%)
Mar 23, 2010	39.99	43.54	39.95	43.36	3,028,044	+3.48(+8.73%)
Mar 22, 2010	38.72	40.06	38.22	39.88	1,188,246	+0.87(+2.23%)
Mar 19, 2010	39.77	39.77	37.56	39.01	2,075,290	-0.61(-1.54%)
Mar 18, 2010	40.44	40.50	39.14	39.62	1,102,716	-0.82(-2.03%)
Mar 17, 2010	39.99	41.28	39.99	40.44	1,419,881	+0.64(+1.61%)
Mar 16, 2010	39.19	39.82	38.72	39.80	956,994	+0.68(+1.74%)
Mar 15, 2010	38.57	40.19	38.44	39.12	1,429,691	-0.66(-1.66%)
Mar 12, 2010	40.35	40.88	39.32	39.78	2,257,753	-0.11(-0.28%)
Mar 11, 2010	39.15	40.17	38.81	39.89	4,224,964	+1.89(+4.97%)
Mar 10, 2010	36.46	38.17	36.46	38.00	3,119,879	+1.75(+4.83%)
Mar 09, 2010	35.34	36.88	35.21	36.25	1,735,457	+0.85(+2.40%)
Mar 08, 2010	35.73	36.10	34.76	35.40	1,042,755	-0.33(-0.92%)
Mar 05, 2010	35.98	36.37	35.53	35.73	1,239,636	-0.02(-0.06%)
Mar 04, 2010	35.46	35.79	34.50	35.75	1,622,981	+0.22(+0.62%)
Mar 03, 2010	36.00	36.37	34.91	35.53	988,792	-0.30(-0.84%)
Mar 02, 2010	35.90	36.49	35.35	35.83	1,409,523	+0.33(+0.93%)
Mar 01, 2010	34.28	35.76	34.28	35.50	1,359,042	+1.40(+4.11%)
Feb 26, 2010	33.75	34.15	33.33	34.10	1,349,998	+0.40(+1.19%)
Feb 25, 2010	34.23	34.31	32.52	33.70	3,112,189	-1.10(-3.16%)
Feb 24, 2010	35.16	35.61	34.26	34.80	1,361,101	-0.36(-1.02%)
Feb 23, 2010	37.09	37.10	35.00	35.16	1,763,324	-2.12(-5.69%)
Feb 22, 2010	37.74	38.39	37.21	37.28	813,583	-0.34(-0.90%)
Feb 19, 2010	37.65	38.04	36.68	37.62	906,538	-0.29(-0.76%)
Feb 18, 2010	36.66	38.00	36.51	37.91	861,686	+1.10(+2.99%)
Feb 17, 2010	37.27	38.09	36.58	36.81	1,953,673	-0.38(-1.02%)
Feb 16, 2010	35.48	37.20	35.26	37.19	1,637,388	+2.08(+5.92%)
Feb 12, 2010	34.53	35.11	35.11	35.11	1,280,000	+0.11(+0.31%)
Feb 11, 2010	34.29	35.08	33.43	35.00	1,602,339	+0.63(+1.83%)
Feb 10, 2010	33.74	34.47	32.75	34.37	2,099,326	+0.43(+1.27%)
Feb 09, 2010	32.32	34.01	32.23	33.94	4,866,043	+2.88(+9.29%)
Feb 08, 2010	30.32	31.61	29.95	31.06	2,384,709	+0.64(+2.09%)
Feb 05, 2010	31.49	31.99	29.21	30.42	3,330,440	-0.95(-3.03%)
Feb 04, 2010	32.90	33.28	31.30	31.37	1,879,961	-2.10(-6.27%)
Feb 03, 2010	34.17	35.26	33.39	33.47	1,358,564	-0.75(-2.19%)
Feb 02, 2010	33.20	34.74	33.19	34.22	1,381,132	+0.99(+2.98%)
Feb 01, 2010	31.91	33.43	31.91	33.23	1,180,271	+1.41(+4.43%)
Jan 29, 2010	33.37	34.06	31.66	31.82	1,249,751	-1.31(-3.95%)
Jan 28, 2010	34.13	34.15	32.50	33.13	1,113,226	-1.01(-2.96%)
Jan 27, 2010	34.18	34.79	33.61	34.14	1,345,179	-0.11(-0.32%)
Jan 26, 2010	35.79	35.79	34.14	34.25	1,101,334	-1.60(-4.46%)
Jan 25, 2010	36.00	36.83	35.33	35.85	818,333	+0.15(+0.42%)
Jan 22, 2010	35.90	37.37	35.45	35.70	1,962,085	+0.27(+0.76%)
Jan 21, 2010	36.32	37.49	35.32	35.43	1,241,108	-1.00(-2.74%)
Jan 20, 2010	35.74	37.10	35.00	36.43	1,950,480	+2.53(+7.46%)
Jan 19, 2010	33.53	34.09	31.84	33.90	1,809,295	+1.32(+4.05%)
Jan 15, 2010	33.89	32.58	32.58	32.58	1,892,600	-1.28(-3.78%)
Jan 14, 2010	34.16	34.79	33.83	33.86	472,293	-0.14(-0.41%)
Jan 13, 2010	34.70	35.30	33.57	34.00	1,005,441	-0.71(-2.05%)
Jan 12, 2010	35.56	35.71	34.38	34.71	1,054,295	-1.10(-3.07%)
Jan 11, 2010	37.57	37.57	35.42	35.81	1,172,985	-1.30(-3.50%)
Jan 08, 2010	35.06	37.33	35.06	37.11	1,931,337	+2.60(+7.53%)
Jan 07, 2010	34.79	34.84	33.72	34.51	602,381	-0.21(-0.60%)
Jan 06, 2010	35.20	35.34	34.57	34.72	635,732	-0.41(-1.17%)
Jan 05, 2010	34.26	35.55	34.22	35.13	1,042,222	+1.14(+3.35%)

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.