Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	41.61	42.91	41.48	42.25	432,611	+0.65(+1.55%)
Mar 30, 2010	40.81	42.05	40.81	41.61	390,989	+0.94(+2.31%)
Mar 29, 2010	40.79	41.14	40.49	40.67	189,752	+0.06(+0.15%)
Mar 26, 2010	40.62	41.58	40.24	40.61	325,260	+0.23(+0.57%)
Mar 25, 2010	39.80	40.57	39.24	40.38	383,694	+0.51(+1.27%)
Mar 24, 2010	40.43	40.76	39.67	39.87	157,876	-0.63(-1.56%)
Mar 23, 2010	40.33	40.59	39.86	40.50	204,547	+0.17(+0.41%)
Mar 22, 2010	39.47	40.69	39.11	40.34	406,583	+0.64(+1.61%)
Mar 19, 2010	39.45	39.75	39.09	39.70	1,222,395	+0.06(+0.14%)
Mar 18, 2010	39.65	40.31	38.50	39.64	463,154	-0.78(-1.93%)
Mar 17, 2010	40.54	40.54	40.10	40.42	338,707	-0.15(-0.36%)
Mar 16, 2010	40.97	41.09	40.29	40.57	172,865	-0.41(-1.00%)
Mar 15, 2010	40.95	41.11	40.86	40.98	249,235	-0.36(-0.87%)
Mar 12, 2010	39.97	41.41	39.88	41.34	376,621	+1.20(+3.00%)
Mar 11, 2010	39.94	40.20	39.54	40.13	206,117	+0.18(+0.45%)
Mar 10, 2010	39.50	40.57	39.49	39.95	436,361	+0.66(+1.68%)
Mar 09, 2010	37.62	39.69	37.62	39.29	822,847	+1.67(+4.45%)
Mar 08, 2010	38.40	38.65	37.49	37.62	203,093	-0.63(-1.65%)
Mar 05, 2010	37.74	38.25	37.54	38.25	1,409,436	+0.65(+1.74%)
Mar 04, 2010	37.72	37.81	37.18	37.60	322,135	-0.31(-0.83%)
Mar 03, 2010	38.04	38.23	37.87	37.91	158,130	+0.13(+0.35%)
Mar 02, 2010	37.64	37.92	37.44	37.78	339,156	-0.08(-0.22%)
Mar 01, 2010	38.06	38.20	37.68	37.86	384,159	+0.06(+0.17%)
Feb 26, 2010	38.00	38.05	37.53	37.80	367,152	-0.04(-0.11%)
Feb 25, 2010	37.91	38.15	37.54	37.84	270,495	-0.48(-1.25%)
Feb 24, 2010	38.11	38.80	37.98	38.32	185,232	+0.08(+0.20%)
Feb 23, 2010	38.66	38.85	37.79	38.24	291,725	-0.33(-0.85%)
Feb 22, 2010	38.73	39.15	38.32	38.57	345,297	+0.12(+0.31%)
Feb 19, 2010	37.95	38.50	37.92	38.45	366,455	+0.24(+0.62%)
Feb 18, 2010	38.57	38.60	38.09	38.22	241,314	-0.14(-0.36%)
Feb 17, 2010	38.54	38.70	38.22	38.36	237,209	+0.08(+0.20%)
Feb 16, 2010	38.61	38.63	37.99	38.28	206,065	+0.06(+0.15%)
Feb 12, 2010	38.20	38.22	38.22	38.22	544,340	+0.01(+0.02%)
Feb 11, 2010	37.17	38.81	36.76	38.22	1,813,714	+3.00(+8.53%)
Feb 10, 2010	35.39	35.51	34.64	35.21	710,369	-0.33(-0.94%)
Feb 09, 2010	35.83	36.94	35.39	35.55	541,667	+0.22(+0.61%)
Feb 08, 2010	34.07	35.72	33.19	35.33	546,942	+0.63(+1.82%)
Feb 05, 2010	34.39	34.76	33.82	34.70	260,174	+0.06(+0.18%)
Feb 04, 2010	35.52	35.72	34.62	34.64	251,950	-1.25(-3.49%)
Feb 03, 2010	36.10	36.91	35.69	35.89	469,525	-0.28(-0.77%)
Feb 02, 2010	35.99	36.58	35.99	36.17	381,065	+0.30(+0.83%)
Feb 01, 2010	36.31	36.43	35.71	35.87	488,295	-0.26(-0.71%)
Jan 29, 2010	36.21	37.15	35.96	36.12	376,264	-0.23(-0.63%)
Jan 28, 2010	36.70	36.85	36.35	36.35	375,692	-0.33(-0.91%)
Jan 27, 2010	36.13	37.15	35.83	36.69	376,797	+0.40(+1.11%)
Jan 26, 2010	36.10	36.99	35.39	36.28	444,209	-0.07(-0.19%)
Jan 25, 2010	36.62	37.46	35.80	36.35	564,837	+0.47(+1.32%)
Jan 22, 2010	35.83	36.59	35.55	35.88	664,419	-0.43(-1.19%)
Jan 21, 2010	35.96	36.57	34.98	36.31	506,277	+0.42(+1.16%)
Jan 20, 2010	36.65	36.65	35.71	35.90	483,684	-0.67(-1.84%)
Jan 19, 2010	36.60	37.25	35.95	36.57	475,839	-0.21(-0.57%)
Jan 15, 2010	37.85	36.78	36.78	36.78	320,301	-1.20(-3.15%)
Jan 14, 2010	38.63	38.93	37.78	37.97	259,079	-0.56(-1.46%)
Jan 13, 2010	38.21	38.74	37.99	38.54	111,603	+0.28(+0.73%)
Jan 12, 2010	38.24	38.68	37.85	38.26	122,578	-0.23(-0.60%)
Jan 11, 2010	39.28	39.33	38.32	38.49	206,361	-0.85(-2.17%)
Jan 08, 2010	39.80	40.13	39.17	39.34	143,530	-0.70(-1.75%)
Jan 07, 2010	40.13	40.57	39.68	40.04	296,216	+0.04(+0.10%)
Jan 06, 2010	39.43	40.15	39.09	40.00	343,305	+0.61(+1.55%)
Jan 05, 2010	37.91	39.44	37.91	39.39	302,378	+1.47(+3.87%)

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.