Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	43.09	43.13	42.82	42.84	3,551,317	-0.33(-0.76%)
Mar 30, 2010	43.24	43.41	43.08	43.17	2,880,846	+0.02(+0.05%)
Mar 29, 2010	43.15	43.36	43.02	43.15	3,310,688	+0.01(+0.02%)
Mar 26, 2010	43.23	43.35	42.99	43.14	3,208,241	+0.06(+0.13%)
Mar 25, 2010	43.35	43.35	43.06	43.09	3,611,736	-0.01(-0.03%)
Mar 24, 2010	43.58	43.58	43.07	43.10	4,055,597	-0.50(-1.14%)
Mar 23, 2010	43.60	43.69	43.31	43.60	4,094,299	-0.09(-0.20%)
Mar 22, 2010	43.44	43.83	43.36	43.68	3,301,585	+0.11(+0.26%)
Mar 19, 2010	44.04	44.13	43.40	43.57	6,532,987	-0.39(-0.90%)
Mar 18, 2010	43.77	44.08	43.71	43.96	4,398,683	-0.04(-0.10%)
Mar 17, 2010	43.74	44.10	43.70	44.01	4,341,739	+0.30(+0.69%)
Mar 16, 2010	43.56	43.74	43.47	43.70	3,457,189	+0.26(+0.59%)
Mar 15, 2010	43.34	43.49	43.09	43.45	3,602,272	+0.27(+0.63%)
Mar 12, 2010	42.96	43.40	42.91	43.17	5,489,328	+0.19(+0.45%)
Mar 11, 2010	42.89	43.09	42.89	42.98	5,515,159	+0.04(+0.10%)
Mar 10, 2010	43.20	43.34	42.88	42.94	4,527,297	-0.21(-0.48%)
Mar 09, 2010	43.32	43.46	43.08	43.14	4,441,633	-0.39(-0.89%)
Mar 08, 2010	43.44	43.77	43.42	43.53	4,209,414	-0.01(-0.02%)
Mar 05, 2010	43.66	43.75	43.41	43.54	4,898,537	-0.09(-0.20%)
Mar 04, 2010	43.59	43.88	43.40	43.62	4,579,820	+0.09(+0.20%)
Mar 03, 2010	42.87	44.18	42.79	43.54	14,150,971	-0.50(-1.14%)
Mar 02, 2010	44.57	44.57	43.91	44.04	5,750,493	-0.19(-0.44%)
Mar 01, 2010	43.77	44.56	43.54	44.23	5,618,150	+0.49(+1.12%)
Feb 26, 2010	44.03	44.11	43.61	43.75	5,131,433	-0.31(-0.70%)
Feb 25, 2010	43.26	44.14	43.20	44.06	4,925,279	+0.39(+0.89%)
Feb 24, 2010	43.62	43.93	43.49	43.67	4,053,090	+0.25(+0.58%)
Feb 23, 2010	43.51	43.71	43.34	43.42	4,294,163	-0.20(-0.46%)
Feb 22, 2010	44.06	44.09	43.55	43.62	4,187,099	-0.25(-0.57%)
Feb 19, 2010	43.57	44.03	43.52	43.87	3,498,326	+0.13(+0.30%)
Feb 18, 2010	43.72	43.86	43.47	43.74	3,170,873	-0.06(-0.15%)
Feb 17, 2010	43.62	43.98	43.58	43.80	3,711,468	+0.27(+0.63%)
Feb 16, 2010	42.78	43.66	42.55	43.53	5,647,674	+1.00(+2.34%)
Feb 12, 2010	42.47	42.53	42.53	42.53	6,045,334	-0.28(-0.65%)
Feb 11, 2010	42.23	42.89	42.10	42.81	5,617,690	+0.37(+0.88%)
Feb 10, 2010	42.09	42.56	41.89	42.44	6,300,123	+0.41(+0.97%)
Feb 09, 2010	42.06	42.20	41.63	42.03	4,874,526	+0.44(+1.07%)
Feb 08, 2010	41.68	42.05	41.58	41.59	4,640,951	-0.31(-0.75%)
Feb 05, 2010	41.91	42.13	41.54	41.90	6,701,598	+0.04(+0.10%)
Feb 04, 2010	41.61	42.16	41.56	41.86	8,335,646	+0.07(+0.17%)
Feb 03, 2010	41.91	42.17	41.76	41.79	7,366,112	-0.25(-0.60%)
Feb 02, 2010	41.49	42.12	41.20	42.04	7,313,535	+0.62(+1.49%)
Feb 01, 2010	41.35	41.43	41.03	41.42	6,004,966	+0.34(+0.84%)
Jan 29, 2010	41.19	41.87	41.06	41.08	7,568,707	+0.06(+0.14%)
Jan 28, 2010	41.30	41.36	40.82	41.02	4,468,955	-0.13(-0.31%)
Jan 27, 2010	41.28	41.52	40.97	41.15	5,278,988	-0.29(-0.69%)
Jan 26, 2010	40.92	41.83	40.87	41.44	4,935,499	+0.27(+0.66%)
Jan 25, 2010	41.02	41.36	40.59	41.17	3,761,290	+0.34(+0.84%)
Jan 22, 2010	41.06	41.46	40.80	40.82	5,901,262	-0.32(-0.78%)
Jan 21, 2010	41.58	41.92	41.02	41.14	4,792,267	-0.54(-1.29%)
Jan 20, 2010	41.83	41.97	41.22	41.68	6,269,623	-0.49(-1.15%)
Jan 19, 2010	42.33	42.40	42.05	42.17	3,576,236	+0.11(+0.27%)
Jan 15, 2010	42.20	42.05	42.05	42.05	4,308,177	+0.05(+0.12%)
Jan 14, 2010	42.29	42.38	42.00	42.00	2,999,570	-0.49(-1.14%)
Jan 13, 2010	42.28	42.63	42.16	42.49	2,867,966	+0.26(+0.63%)
Jan 12, 2010	42.37	42.48	42.00	42.23	2,954,274	-0.23(-0.54%)
Jan 11, 2010	42.35	42.50	42.20	42.45	2,558,782	+0.05(+0.12%)
Jan 08, 2010	42.54	42.64	42.28	42.40	3,282,854	-0.31(-0.72%)
Jan 07, 2010	42.98	43.23	42.39	42.71	6,329,421	-0.21(-0.48%)
Jan 06, 2010	42.25	42.95	42.20	42.92	5,204,480	+0.55(+1.30%)
Jan 05, 2010	42.39	42.50	42.09	42.37	3,880,536	-0.13(-0.30%)

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.