Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	41.00	41.15	40.68	41.03	4,988,560	-0.08(-0.19%)
Mar 30, 2010	40.96	41.38	40.87	41.11	5,483,315	+0.25(+0.62%)
Mar 29, 2010	40.64	41.13	40.59	40.85	5,064,131	+0.29(+0.72%)
Mar 26, 2010	40.59	40.94	40.42	40.56	4,562,032	+0.01(+0.03%)
Mar 25, 2010	40.80	41.08	40.48	40.55	6,467,457	-0.08(-0.19%)
Mar 24, 2010	41.11	41.15	40.48	40.62	6,479,624	-0.54(-1.32%)
Mar 23, 2010	40.82	41.22	40.58	41.17	6,394,243	+0.42(+1.03%)
Mar 22, 2010	40.78	41.18	40.67	40.74	5,924,032	-0.24(-0.58%)
Mar 19, 2010	41.34	41.37	40.78	40.98	12,521,168	-0.06(-0.14%)
Mar 18, 2010	40.11	41.08	39.81	41.04	12,164,464	+0.98(+2.45%)
Mar 17, 2010	39.81	40.27	39.81	40.06	9,059,645	+0.25(+0.64%)
Mar 16, 2010	39.98	40.10	39.69	39.80	9,147,136	-0.14(-0.35%)
Mar 15, 2010	39.81	39.97	39.77	39.94	7,751,278	+0.24(+0.61%)
Mar 12, 2010	39.81	39.83	39.50	39.70	9,228,272	-0.10(-0.24%)
Mar 11, 2010	38.60	39.81	38.51	39.80	16,253,565	+1.11(+2.87%)
Mar 10, 2010	38.37	38.88	38.27	38.69	9,904,396	+0.28(+0.73%)
Mar 09, 2010	38.02	38.50	37.86	38.41	8,588,168	+0.31(+0.82%)
Mar 08, 2010	38.01	38.15	37.88	38.09	6,399,401	+0.20(+0.52%)
Mar 05, 2010	37.94	38.04	37.73	37.90	8,477,399	+0.16(+0.42%)
Mar 04, 2010	37.70	38.02	37.53	37.74	6,860,505	+0.04(+0.10%)
Mar 03, 2010	38.18	38.22	37.66	37.70	9,539,790	+0.01(+0.04%)
Mar 02, 2010	37.70	37.96	37.59	37.69	9,897,237	+0.20(+0.52%)
Mar 01, 2010	37.46	37.93	37.41	37.49	6,192,121	+0.07(+0.19%)
Feb 26, 2010	37.22	37.55	36.88	37.42	6,114,384	+0.20(+0.55%)
Feb 25, 2010	36.94	37.22	36.60	37.22	6,971,918	-0.18(-0.48%)
Feb 24, 2010	37.22	37.55	37.11	37.39	7,453,642	+0.19(+0.51%)
Feb 23, 2010	36.92	37.28	36.63	37.20	8,825,785	+0.29(+0.78%)
Feb 22, 2010	36.99	37.09	36.74	36.92	4,577,834	+0.09(+0.24%)
Feb 19, 2010	36.28	37.05	36.17	36.83	7,669,934	+0.45(+1.23%)
Feb 18, 2010	36.51	36.70	36.27	36.38	6,800,974	-0.26(-0.70%)
Feb 17, 2010	36.64	36.69	36.40	36.64	7,046,711	+0.11(+0.31%)
Feb 16, 2010	35.77	36.62	35.97	36.52	7,951,192	+0.75(+2.10%)
Feb 12, 2010	35.84	35.77	35.77	35.77	9,651,591	-0.36(-1.00%)
Feb 11, 2010	36.19	36.41	35.90	36.13	10,434,692	+0.08(+0.21%)
Feb 10, 2010	36.30	36.30	35.74	36.06	7,445,479	-0.21(-0.59%)
Feb 09, 2010	36.23	36.76	35.95	36.27	8,329,945	+0.50(+1.40%)
Feb 08, 2010	36.12	36.26	35.69	35.77	5,516,189	-0.37(-1.01%)
Feb 05, 2010	36.13	36.47	35.53	36.14	9,179,232	-0.06(-0.16%)
Feb 04, 2010	36.92	37.04	36.16	36.20	11,491,021	-1.00(-2.68%)
Feb 03, 2010	37.10	37.47	36.80	37.19	7,510,988	+0.16(+0.43%)
Feb 02, 2010	37.74	37.88	36.83	37.04	12,415,189	+0.29(+0.80%)
Feb 01, 2010	36.61	36.98	36.30	36.74	9,994,518	+0.24(+0.67%)
Jan 29, 2010	37.36	37.77	36.46	36.50	10,394,986	-0.75(-2.02%)
Jan 28, 2010	37.60	37.69	36.68	37.25	9,040,225	-0.24(-0.64%)
Jan 27, 2010	37.05	37.59	36.72	37.49	8,305,328	+0.44(+1.19%)
Jan 26, 2010	36.95	37.40	36.57	37.05	5,200,788	-0.07(-0.19%)
Jan 25, 2010	37.35	37.60	36.81	37.12	5,572,224	+0.00(+0.00%)
Jan 22, 2010	37.59	37.62	37.02	37.12	8,900,476	-0.60(-1.59%)
Jan 21, 2010	38.58	38.74	37.61	37.72	10,041,634	-0.92(-2.39%)
Jan 20, 2010	39.27	39.30	38.33	38.64	8,327,253	-0.69(-1.75%)
Jan 19, 2010	39.18	39.66	39.17	39.33	5,579,356	+0.20(+0.52%)
Jan 15, 2010	39.30	39.13	39.13	39.13	9,601,781	-0.17(-0.43%)
Jan 14, 2010	39.08	39.40	39.06	39.30	7,435,942	+0.08(+0.21%)
Jan 13, 2010	39.88	39.94	39.13	39.22	9,215,573	-0.21(-0.53%)
Jan 12, 2010	39.50	39.76	39.23	39.42	8,962,508	-0.27(-0.67%)
Jan 11, 2010	38.25	40.04	38.22	39.69	21,755,368	+1.67(+4.40%)
Jan 08, 2010	37.76	38.62	37.60	38.01	21,810,502	+1.74(+4.81%)
Jan 07, 2010	36.62	36.62	36.13	36.27	9,095,753	-0.28(-0.76%)
Jan 06, 2010	36.78	36.81	36.52	36.55	9,133,061	-0.27(-0.74%)
Jan 05, 2010	36.80	37.28	36.72	36.82	9,443,383	+0.06(+0.17%)

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.