Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	38.77	39.10	38.66	38.91	1,597,172	-0.10(-0.26%)
Mar 30, 2010	38.34	39.20	38.32	39.01	1,628,829	+0.68(+1.77%)
Mar 29, 2010	38.39	38.60	38.23	38.33	1,313,087	+0.07(+0.18%)
Mar 26, 2010	38.46	38.72	37.98	38.26	1,365,093	-0.17(-0.44%)
Mar 25, 2010	39.29	39.35	38.38	38.43	2,461,056	-0.61(-1.56%)
Mar 24, 2010	39.02	39.37	38.91	39.04	1,107,686	-0.07(-0.18%)
Mar 23, 2010	39.14	39.16	38.70	39.11	994,183	+0.09(+0.23%)
Mar 22, 2010	38.30	39.16	38.22	39.02	1,239,103	+0.62(+1.61%)
Mar 19, 2010	38.57	38.85	38.10	38.40	1,984,774	-0.12(-0.31%)
Mar 18, 2010	38.70	38.71	38.25	38.52	1,236,243	-0.05(-0.13%)
Mar 17, 2010	37.72	38.61	37.71	38.57	2,133,245	+0.93(+2.47%)
Mar 16, 2010	37.02	37.73	37.00	37.64	1,408,624	+0.66(+1.78%)
Mar 15, 2010	36.66	37.07	36.66	36.98	826,186	-0.12(-0.32%)
Mar 12, 2010	36.91	37.19	36.69	37.10	1,065,719	+0.36(+0.98%)
Mar 11, 2010	36.63	36.75	36.28	36.74	1,391,485	-0.01(-0.03%)
Mar 10, 2010	36.96	36.97	36.51	36.75	973,692	-0.12(-0.33%)
Mar 09, 2010	36.90	37.29	36.78	36.87	1,073,748	-0.22(-0.59%)
Mar 08, 2010	36.76	37.18	36.76	37.09	1,715,690	+0.30(+0.82%)
Mar 05, 2010	36.29	36.84	36.20	36.79	1,757,348	+0.73(+2.02%)
Mar 04, 2010	35.98	36.18	35.86	36.06	1,054,375	+0.08(+0.22%)
Mar 03, 2010	36.15	36.26	35.95	35.98	1,434,825	-0.10(-0.28%)
Mar 02, 2010	36.07	36.33	35.92	36.08	1,455,247	+0.08(+0.22%)
Mar 01, 2010	35.94	36.23	35.77	36.00	1,588,823	+0.27(+0.76%)
Feb 26, 2010	35.95	36.03	35.62	35.73	1,589,574	-0.26(-0.72%)
Feb 25, 2010	35.93	36.02	35.57	35.99	1,305,640	-0.27(-0.74%)
Feb 24, 2010	35.94	36.27	35.83	36.26	1,645,121	+0.46(+1.28%)
Feb 23, 2010	36.30	36.47	35.75	35.80	1,919,994	-0.55(-1.51%)
Feb 22, 2010	36.67	36.78	36.22	36.35	1,743,843	-0.30(-0.82%)
Feb 19, 2010	36.57	37.05	36.46	36.65	2,083,263	-0.12(-0.33%)
Feb 18, 2010	36.52	36.92	36.37	36.77	1,213,122	+0.14(+0.38%)
Feb 17, 2010	36.31	36.76	36.17	36.63	2,003,637	+0.26(+0.71%)
Feb 16, 2010	35.81	36.44	35.78	36.37	2,308,198	+0.56(+1.56%)
Feb 12, 2010		35.81	35.81	35.81	0	+0.13(+0.36%)
Feb 11, 2010	35.43	35.74	35.03	35.68	1,741,234	+0.26(+0.73%)
Feb 10, 2010	35.60	35.89	34.92	35.42	1,571,046	-0.12(-0.34%)
Feb 09, 2010	35.56	35.77	35.07	35.54	1,959,116	+0.32(+0.91%)
Feb 08, 2010	36.47	36.47	35.18	35.22	2,057,397	-1.19(-3.27%)
Feb 05, 2010	36.01	36.48	35.35	36.41	2,844,591	+0.21(+0.58%)
Feb 04, 2010	37.74	37.74	36.19	36.20	2,895,177	-1.81(-4.76%)
Feb 03, 2010	38.21	38.32	37.72	38.01	2,398,905	-0.25(-0.65%)
Feb 02, 2010	37.36	38.54	37.26	38.26	3,785,672	+1.51(+4.11%)
Feb 01, 2010	36.16	37.03	36.16	36.75	1,902,677	+0.58(+1.60%)
Jan 29, 2010	36.79	37.23	36.09	36.17	1,703,965	-0.39(-1.07%)
Jan 28, 2010	37.00	37.22	36.12	36.56	1,415,559	-0.23(-0.63%)
Jan 27, 2010	36.66	36.82	35.90	36.79	2,158,669	+0.15(+0.41%)
Jan 26, 2010	36.63	37.18	36.36	36.64	1,235,096	-0.20(-0.54%)
Jan 25, 2010	36.67	37.05	36.22	36.84	1,535,650	+0.40(+1.10%)
Jan 22, 2010	36.74	37.07	36.33	36.44	2,071,734	-0.34(-0.92%)
Jan 21, 2010	37.97	38.14	36.69	36.78	2,301,554	-1.23(-3.24%)
Jan 20, 2010	38.45	38.51	37.65	38.01	1,347,759	-0.63(-1.63%)
Jan 19, 2010	37.86	38.69	37.75	38.64	1,454,526	+0.77(+2.03%)
Jan 15, 2010		37.87	37.87	37.87	0	-0.55(-1.43%)
Jan 14, 2010	38.74	38.98	38.18	38.42	933,367	-0.22(-0.57%)
Jan 13, 2010	38.28	38.74	38.17	38.64	1,725,732	+0.30(+0.78%)
Jan 12, 2010	38.63	38.90	37.95	38.34	1,602,515	-0.45(-1.16%)
Jan 11, 2010	39.15	39.38	38.33	38.79	1,747,407	-0.21(-0.54%)
Jan 08, 2010	39.10	39.21	38.73	39.00	2,249,359	-0.26(-0.66%)
Jan 07, 2010	38.68	39.26	38.32	39.26	2,431,269	+0.58(+1.50%)
Jan 06, 2010	38.58	38.82	38.46	38.68	1,553,886	+0.13(+0.34%)
Jan 05, 2010	38.16	38.64	38.08	38.55	1,902,051	+0.45(+1.18%)

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.