Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	41.78	41.87	41.55	41.61	12,459,825	-0.26(-0.61%)
Mar 30, 2010	41.91	42.07	41.77	41.86	9,296,600	-0.05(-0.11%)
Mar 29, 2010	41.91	42.11	41.82	41.91	12,433,742	+0.03(+0.06%)
Mar 26, 2010	41.88	42.04	41.69	41.88	16,165,534	+0.05(+0.11%)
Mar 25, 2010	42.05	42.17	41.81	41.84	12,474,075	+0.01(+0.02%)
Mar 24, 2010	42.30	42.35	41.75	41.83	17,840,318	-0.60(-1.43%)
Mar 23, 2010	42.04	42.47	41.86	42.44	17,955,578	+0.43(+1.02%)
Mar 22, 2010	41.77	42.15	41.77	42.01	14,671,045	+0.03(+0.06%)
Mar 19, 2010	41.98	42.09	41.77	41.98	26,547,484	+0.07(+0.17%)
Mar 18, 2010	42.02	42.17	41.86	41.91	13,484,094	-0.18(-0.44%)
Mar 17, 2010	41.94	42.11	41.67	42.09	15,412,308	+0.32(+0.76%)
Mar 16, 2010	41.90	42.02	41.71	41.78	13,593,334	-0.11(-0.27%)
Mar 15, 2010	41.70	41.89	41.69	41.89	11,670,743	+0.25(+0.60%)
Mar 12, 2010	41.65	41.79	41.47	41.64	12,315,754	+0.10(+0.24%)
Mar 11, 2010	41.27	41.55	41.11	41.54	15,287,371	+0.11(+0.25%)
Mar 10, 2010	41.58	41.62	41.34	41.44	14,922,292	-0.19(-0.46%)
Mar 09, 2010	41.48	41.76	41.46	41.63	10,797,841	+0.07(+0.17%)
Mar 08, 2010	41.79	41.87	41.45	41.55	17,173,048	-0.33(-0.79%)
Mar 05, 2010	41.88	41.94	41.46	41.88	15,360,085	+0.01(+0.03%)
Mar 04, 2010	41.79	42.19	41.70	41.87	13,077,903	+0.08(+0.19%)
Mar 03, 2010	41.86	42.02	41.71	41.79	13,090,018	-0.11(-0.25%)
Mar 02, 2010	41.90	42.00	41.65	41.90	12,171,227	+0.13(+0.32%)
Mar 01, 2010	41.73	41.96	41.53	41.77	11,782,808	+0.15(+0.36%)
Feb 26, 2010	41.92	42.01	41.52	41.61	16,180,917	-0.28(-0.66%)
Feb 25, 2010	41.58	42.00	41.44	41.89	15,336,521	-0.12(-0.28%)
Feb 24, 2010	41.57	42.06	41.52	42.01	19,477,482	+0.44(+1.06%)
Feb 23, 2010	41.58	41.97	41.38	41.57	18,169,400	-0.14(-0.33%)
Feb 22, 2010	41.88	42.01	41.63	41.71	14,712,674	-0.02(-0.05%)
Feb 19, 2010	41.61	41.92	41.44	41.73	16,572,100	+0.04(+0.09%)
Feb 18, 2010	41.25	41.76	41.00	41.69	26,929,840	+0.36(+0.86%)
Feb 17, 2010	41.30	41.41	41.11	41.33	21,873,492	+0.01(+0.03%)
Feb 16, 2010	41.17	41.34	41.00	41.32	20,183,520	+0.70(+1.73%)
Feb 12, 2010	40.61	40.61	40.61	40.61	24,616,620	-0.13(-0.32%)
Feb 11, 2010	40.39	40.88	40.29	40.75	15,789,358	+0.19(+0.47%)
Feb 10, 2010	40.60	40.67	40.26	40.56	14,985,301	-0.06(-0.15%)
Feb 09, 2010	40.36	40.77	40.12	40.61	17,376,530	+0.53(+1.31%)
Feb 08, 2010	40.15	40.45	39.99	40.09	17,383,564	-0.22(-0.55%)
Feb 05, 2010	40.17	40.40	39.74	40.31	22,572,882	-0.07(-0.16%)
Feb 04, 2010	40.90	41.00	40.32	40.38	21,668,430	-0.84(-2.04%)
Feb 03, 2010	41.26	41.34	41.01	41.22	16,853,966	-0.14(-0.35%)
Feb 02, 2010	40.73	41.46	40.55	41.36	26,885,896	+0.70(+1.73%)
Feb 01, 2010	40.67	40.93	40.45	40.66	19,617,084	+0.18(+0.45%)
Jan 29, 2010	40.71	40.93	40.42	40.48	25,953,698	-0.09(-0.21%)
Jan 28, 2010	40.56	41.63	40.50	40.56	40,950,560	+0.57(+1.43%)
Jan 27, 2010	39.76	40.10	39.42	39.99	23,156,810	+0.08(+0.20%)
Jan 26, 2010	39.57	40.08	39.46	39.91	19,888,696	+0.04(+0.10%)
Jan 25, 2010	40.00	40.10	39.56	39.87	17,686,164	+0.21(+0.53%)
Jan 22, 2010	39.29	39.91	38.94	39.66	26,920,206	+0.31(+0.79%)
Jan 21, 2010	39.83	40.07	39.10	39.35	21,742,906	-0.40(-1.01%)
Jan 20, 2010	40.09	40.10	39.52	39.75	17,575,144	-0.55(-1.35%)
Jan 19, 2010	39.70	40.37	39.70	40.30	17,732,260	+0.59(+1.48%)
Jan 15, 2010	40.22	39.71	39.71	39.71	24,150,122	-0.50(-1.23%)
Jan 14, 2010	40.10	40.31	40.08	40.21	13,997,637	+0.04(+0.10%)
Jan 13, 2010	39.85	40.34	39.77	40.17	25,987,702	+0.41(+1.03%)
Jan 12, 2010	39.63	40.06	39.50	39.76	20,614,966	+0.45(+1.15%)
Jan 11, 2010	39.23	39.35	38.53	39.31	22,628,138	-0.16(-0.40%)
Jan 08, 2010	39.41	39.52	39.21	39.46	12,967,672	-0.05(-0.13%)
Jan 07, 2010	39.55	39.63	39.33	39.52	13,741,643	-0.22(-0.54%)
Jan 06, 2010	39.79	39.80	39.50	39.73	15,175,247	-0.19(-0.47%)
Jan 05, 2010	39.91	40.01	39.57	39.92	13,246,957	+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.