Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	41.83	42.93	41.66	42.83	831,765	+0.94(+2.24%)
Mar 30, 2010	41.92	42.20	41.87	41.90	288,499	+0.09(+0.21%)
Mar 29, 2010	41.56	41.82	41.41	41.81	279,633	+0.38(+0.93%)
Mar 26, 2010	41.89	41.96	41.32	41.42	476,511	-0.34(-0.82%)
Mar 25, 2010	42.13	42.38	41.75	41.76	578,740	-0.21(-0.51%)
Mar 24, 2010	41.48	42.19	41.41	41.98	479,117	+0.40(+0.96%)
Mar 23, 2010	41.28	41.61	40.96	41.58	284,178	+0.26(+0.63%)
Mar 22, 2010	40.81	41.43	40.62	41.32	511,973	+0.16(+0.38%)
Mar 19, 2010	41.81	41.83	41.06	41.16	617,893	-0.67(-1.60%)
Mar 18, 2010	41.30	41.85	41.07	41.83	357,093	+0.49(+1.18%)
Mar 17, 2010	41.45	41.76	41.14	41.34	491,729	+0.07(+0.18%)
Mar 16, 2010	40.87	41.28	40.82	41.27	586,754	+0.44(+1.08%)
Mar 15, 2010	40.43	40.90	40.43	40.83	471,595	-0.07(-0.18%)
Mar 12, 2010	41.31	41.32	40.63	40.90	519,465	-0.03(-0.08%)
Mar 11, 2010	40.51	41.03	40.47	40.93	525,602	+0.28(+0.68%)
Mar 10, 2010	40.82	40.97	40.47	40.66	582,232	-0.20(-0.50%)
Mar 09, 2010	40.99	41.50	40.66	40.86	686,250	-0.13(-0.32%)
Mar 08, 2010	40.83	41.10	40.54	40.99	490,311	+0.16(+0.40%)
Mar 05, 2010	40.62	40.94	40.45	40.83	511,823	+0.31(+0.76%)
Mar 04, 2010	40.25	40.62	40.10	40.52	344,213	+0.47(+1.18%)
Mar 03, 2010	39.84	40.13	39.64	40.04	398,736	+0.46(+1.15%)
Mar 02, 2010	39.51	39.65	39.33	39.59	678,661	+0.13(+0.33%)
Mar 01, 2010	39.15	39.46	38.98	39.46	317,715	+0.69(+1.79%)
Feb 26, 2010	38.97	39.01	38.59	38.76	521,075	-0.02(-0.06%)
Feb 25, 2010	37.97	38.85	37.97	38.79	566,309	+0.19(+0.49%)
Feb 24, 2010	38.58	38.61	37.95	38.60	553,527	+0.33(+0.85%)
Feb 23, 2010	38.38	38.72	38.01	38.27	542,067	-0.29(-0.76%)
Feb 22, 2010	38.49	38.69	38.18	38.57	357,200	+0.15(+0.40%)
Feb 19, 2010	38.23	38.63	38.05	38.41	378,826	+0.18(+0.47%)
Feb 18, 2010	37.92	38.30	37.87	38.23	278,037	+0.24(+0.62%)
Feb 17, 2010	36.71	38.23	36.71	38.00	637,902	+0.20(+0.52%)
Feb 16, 2010	37.57	37.84	37.22	37.80	708,265	+0.41(+1.09%)
Feb 12, 2010	37.02	37.39	37.39	37.39	1,085,514	-0.07(-0.20%)
Feb 11, 2010	37.29	37.65	37.02	37.47	328,940	+0.07(+0.20%)
Feb 10, 2010	37.60	37.86	37.07	37.39	276,960	-0.33(-0.89%)
Feb 09, 2010	37.62	37.83	37.05	37.73	516,742	+0.56(+1.51%)
Feb 08, 2010	37.59	37.92	37.16	37.16	450,600	-0.33(-0.87%)
Feb 05, 2010	37.58	37.81	36.79	37.49	666,666	-0.21(-0.56%)
Feb 04, 2010	39.10	39.43	37.66	37.70	692,604	-1.61(-4.11%)
Feb 03, 2010	39.68	39.68	38.90	39.32	536,013	-0.62(-1.55%)
Feb 02, 2010	40.17	40.41	39.20	39.94	1,553,197	-0.12(-0.31%)
Feb 01, 2010	40.09	40.09	39.55	40.06	522,967	+0.33(+0.82%)
Jan 29, 2010	39.37	40.48	39.24	39.73	659,012	+0.42(+1.08%)
Jan 28, 2010	39.80	39.91	39.00	39.31	279,571	-0.26(-0.66%)
Jan 27, 2010	39.10	39.57	38.69	39.57	530,746	+0.50(+1.27%)
Jan 26, 2010	39.24	39.67	39.07	39.07	638,303	-0.29(-0.73%)
Jan 25, 2010	39.72	39.84	39.33	39.36	328,880	-0.12(-0.31%)
Jan 22, 2010	40.47	40.92	39.38	39.48	444,253	-0.90(-2.22%)
Jan 21, 2010	40.75	41.10	40.15	40.38	398,880	-0.41(-1.00%)
Jan 20, 2010	40.44	40.86	40.18	40.79	411,858	+0.08(+0.20%)
Jan 19, 2010	40.02	40.91	39.99	40.70	953,292	+0.51(+1.26%)
Jan 15, 2010	41.12	40.20	40.20	40.20	391,388	-0.87(-2.12%)
Jan 14, 2010	40.49	41.45	40.49	41.07	429,791	+0.28(+0.68%)
Jan 13, 2010	40.16	40.88	39.70	40.79	410,162	+0.88(+2.21%)
Jan 12, 2010	39.69	40.21	39.33	39.91	638,789	-0.72(-1.77%)
Jan 11, 2010	41.14	41.17	40.14	40.63	287,457	-0.21(-0.52%)
Jan 08, 2010	40.36	40.87	39.97	40.84	358,739	+0.44(+1.09%)
Jan 07, 2010	39.96	40.45	39.53	40.40	412,630	+0.50(+1.25%)
Jan 06, 2010	39.94	40.14	39.75	39.91	455,371	-0.04(-0.10%)
Jan 05, 2010	39.45	40.28	39.06	39.95	1,109,063	+0.34(+0.86%)

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.