Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	44.19	44.48	44.06	44.26	3,372,466	-0.09(-0.20%)
Mar 30, 2010	44.47	44.57	44.21	44.35	2,961,483	-0.06(-0.13%)
Mar 29, 2010	44.35	44.49	44.21	44.41	2,980,319	+0.30(+0.67%)
Mar 26, 2010	44.17	44.44	43.90	44.11	2,561,752	+0.01(+0.02%)
Mar 25, 2010	44.57	44.73	44.06	44.10	3,845,581	-0.16(-0.36%)
Mar 24, 2010	44.28	44.47	44.17	44.26	4,387,899	-0.14(-0.30%)
Mar 23, 2010	44.08	44.45	44.00	44.40	1,691,096	+0.38(+0.87%)
Mar 22, 2010	43.49	44.12	43.47	44.02	2,473,993	+0.22(+0.51%)
Mar 19, 2010	44.20	44.29	43.65	43.79	1,627,112	-0.32(-0.74%)
Mar 18, 2010	44.23	44.30	43.90	44.12	2,135,025	-0.12(-0.28%)
Mar 17, 2010	44.06	44.38	44.02	44.24	2,808,555	+0.30(+0.69%)
Mar 16, 2010	43.55	43.94	43.45	43.94	2,199,917	+0.49(+1.13%)
Mar 15, 2010	43.16	43.48	43.13	43.45	2,343,046	-0.04(-0.10%)
Mar 12, 2010	43.72	43.72	43.34	43.49	2,039,857	-0.01(-0.02%)
Mar 11, 2010	43.20	43.50	43.04	43.50	1,984,486	+0.22(+0.50%)
Mar 10, 2010	43.08	43.42	43.03	43.28	3,225,124	+0.28(+0.65%)
Mar 09, 2010	42.76	43.23	42.75	43.00	4,079,840	+0.04(+0.08%)
Mar 08, 2010	42.95	43.06	42.87	42.96	1,242,127	+0.08(+0.19%)
Mar 05, 2010	42.55	42.95	42.43	42.88	1,771,117	+0.63(+1.49%)
Mar 04, 2010	42.16	42.32	42.02	42.25	1,836,016	+0.14(+0.34%)
Mar 03, 2010	42.20	42.46	42.02	42.11	1,833,425	-0.01(-0.02%)
Mar 02, 2010	42.15	42.31	42.04	42.12	2,042,430	+0.17(+0.41%)
Mar 01, 2010	41.68	42.00	41.68	41.94	1,764,553	+0.46(+1.11%)
Feb 26, 2010	41.48	41.68	41.25	41.48	2,259,706	+0.05(+0.12%)
Feb 25, 2010	40.86	41.49	40.79	41.43	3,390,112	-0.08(-0.19%)
Feb 24, 2010	41.25	41.59	41.11	41.51	3,284,801	+0.37(+0.90%)
Feb 23, 2010	41.54	41.70	41.01	41.14	3,641,717	-0.56(-1.35%)
Feb 22, 2010	41.84	41.84	41.58	41.71	2,469,171	+0.01(+0.03%)
Feb 19, 2010	41.44	41.81	41.32	41.69	2,243,898	+0.17(+0.42%)
Feb 18, 2010	41.24	41.58	41.17	41.52	2,166,432	+0.26(+0.63%)
Feb 17, 2010	41.33	41.38	41.09	41.26	2,013,827	+0.17(+0.40%)
Feb 16, 2010	40.75	41.17	40.57	41.09	2,730,147	+0.71(+1.75%)
Feb 12, 2010	39.90	40.39	40.39	40.39	2,501,219	-0.01(-0.04%)
Feb 11, 2010	39.94	40.41	39.66	40.40	2,301,396	+0.45(+1.12%)
Feb 10, 2010	39.92	40.21	39.58	39.95	2,526,825	-0.11(-0.27%)
Feb 09, 2010	39.93	40.37	39.61	40.06	3,916,043	+0.38(+0.95%)
Feb 08, 2010	39.84	40.13	39.49	39.69	2,737,080	-0.21(-0.52%)
Feb 05, 2010	39.89	39.97	38.94	39.89	4,701,269	+0.11(+0.27%)
Feb 04, 2010	40.88	40.91	39.79	39.79	5,263,162	-1.41(-3.42%)
Feb 03, 2010	41.39	41.56	41.11	41.19	2,894,371	-0.35(-0.85%)
Feb 02, 2010	41.08	41.62	40.89	41.55	3,219,950	+0.77(+1.88%)
Feb 01, 2010	40.57	40.97	40.55	40.78	2,376,986	+0.53(+1.33%)
Jan 29, 2010	40.88	41.17	40.21	40.25	3,769,541	-0.43(-1.06%)
Jan 28, 2010	41.27	41.30	40.39	40.68	3,104,716	-0.38(-0.91%)
Jan 27, 2010	40.78	41.12	40.44	41.06	4,462,034	+0.20(+0.49%)
Jan 26, 2010	40.97	41.36	40.81	40.85	4,741,896	-0.26(-0.63%)
Jan 25, 2010	41.30	41.41	40.96	41.11	4,065,083	+0.18(+0.44%)
Jan 22, 2010	41.71	41.83	40.84	40.93	4,611,184	-0.87(-2.07%)
Jan 21, 2010	42.78	42.92	41.80	41.80	5,478,421	-0.92(-2.15%)
Jan 20, 2010	42.85	42.85	42.42	42.72	3,128,390	-0.31(-0.72%)
Jan 19, 2010	42.53	43.16	42.52	43.03	3,608,256	+0.44(+1.03%)
Jan 15, 2010	43.06	42.59	42.59	42.59	3,064,344	-0.58(-1.34%)
Jan 14, 2010	42.91	43.21	42.90	43.16	2,405,337	+0.15(+0.35%)
Jan 13, 2010	42.81	43.14	42.51	43.01	3,513,157	+0.39(+0.91%)
Jan 12, 2010	42.90	42.91	42.50	42.62	2,920,635	-0.57(-1.32%)
Jan 11, 2010	43.29	43.35	42.97	43.19	2,981,427	+0.10(+0.23%)
Jan 08, 2010	42.89	43.11	42.78	43.09	2,098,568	+0.10(+0.24%)
Jan 07, 2010	42.54	43.03	42.49	42.99	3,500,074	+0.36(+0.85%)
Jan 06, 2010	42.48	42.74	42.43	42.63	2,515,262	+0.14(+0.34%)
Jan 05, 2010	42.21	42.51	42.11	42.49	2,588,343	+0.25(+0.60%)

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.