Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	44.15	44.90	43.94	44.25	3,103,586	+0.08(+0.18%)
Mar 30, 2010	43.42	44.46	43.34	44.17	3,738,956	+0.98(+2.27%)
Mar 29, 2010	41.88	43.20	41.85	43.19	3,439,538	+1.72(+4.15%)
Mar 26, 2010	41.31	42.18	41.05	41.47	2,930,691	+0.34(+0.83%)
Mar 25, 2010	42.30	42.39	40.99	41.13	3,116,631	-0.56(-1.34%)
Mar 24, 2010	41.17	42.33	41.06	41.69	3,752,487	+0.14(+0.34%)
Mar 23, 2010	40.90	41.56	40.60	41.55	2,654,965	+1.01(+2.49%)
Mar 22, 2010	39.36	40.74	38.81	40.54	4,570,124	+0.49(+1.22%)
Mar 19, 2010	41.28	41.48	40.02	40.05	5,178,702	-1.21(-2.93%)
Mar 18, 2010	41.87	42.14	40.90	41.26	1,756,795	-0.71(-1.69%)
Mar 17, 2010	41.82	42.08	41.65	41.97	2,774,273	+0.48(+1.16%)
Mar 16, 2010	41.40	41.52	41.04	41.49	1,619,499	+0.49(+1.20%)
Mar 15, 2010	41.21	41.30	40.21	41.00	1,850,055	-0.58(-1.39%)
Mar 12, 2010	41.45	41.60	41.18	41.58	2,027,262	+0.55(+1.34%)
Mar 11, 2010	41.30	41.64	40.89	41.03	1,913,206	-0.56(-1.35%)
Mar 10, 2010	41.30	41.73	41.10	41.59	2,509,866	+0.55(+1.34%)
Mar 09, 2010	41.00	41.47	40.63	41.04	2,508,900	-0.53(-1.27%)
Mar 08, 2010	42.35	42.98	41.52	41.57	2,801,024	-0.27(-0.65%)
Mar 05, 2010	40.95	42.01	40.95	41.84	2,859,062	+1.37(+3.39%)
Mar 04, 2010	41.31	41.50	40.27	40.47	2,324,440	-0.68(-1.65%)
Mar 03, 2010	40.50	41.40	40.50	41.15	3,498,912	+0.95(+2.36%)
Mar 02, 2010	40.23	40.68	39.93	40.20	3,318,865	+0.26(+0.65%)
Mar 01, 2010	39.75	39.97	39.36	39.94	2,902,088	+1.24(+3.20%)
Feb 26, 2010	39.35	39.56	38.63	38.70	2,141,309	-0.34(-0.87%)
Feb 25, 2010	37.35	39.13	36.80	39.04	3,156,759	+0.71(+1.85%)
Feb 24, 2010	38.50	38.92	38.03	38.33	2,585,197	-0.14(-0.36%)
Feb 23, 2010	39.40	39.77	38.12	38.47	3,091,973	-1.25(-3.15%)
Feb 22, 2010	40.00	40.41	39.66	39.72	3,006,873	-0.06(-0.15%)
Feb 19, 2010	39.47	40.21	39.45	39.78	3,589,997	+0.19(+0.48%)
Feb 18, 2010	39.00	39.73	38.65	39.59	2,968,132	+0.44(+1.12%)
Feb 17, 2010	39.29	39.78	38.59	39.15	4,376,242	+0.11(+0.28%)
Feb 16, 2010	38.90	39.45	38.79	39.04	4,081,047	+1.17(+3.09%)
Feb 12, 2010		37.87	37.87	37.87	0	+0.17(+0.45%)
Feb 11, 2010	35.95	37.74	35.65	37.70	5,190,256	+2.16(+6.08%)
Feb 10, 2010	36.50	36.90	35.25	35.54	5,114,315	-0.73(-2.01%)
Feb 09, 2010	35.64	36.47	35.31	36.27	6,184,528	+1.77(+5.13%)
Feb 08, 2010	34.66	36.29	34.32	34.50	6,035,958	+0.30(+0.88%)
Feb 05, 2010	33.46	34.22	32.30	34.20	9,518,382	+0.31(+0.91%)
Feb 04, 2010	35.80	36.15	33.88	33.89	7,451,651	-2.97(-8.06%)
Feb 03, 2010	37.35	37.78	36.27	36.86	3,447,366	-0.84(-2.23%)
Feb 02, 2010	37.38	37.86	36.51	37.70	8,492,993	+1.00(+2.72%)
Feb 01, 2010	35.11	36.77	35.10	36.70	3,226,340	+1.69(+4.83%)
Jan 29, 2010	37.25	37.45	34.84	35.01	4,271,923	-2.02(-5.46%)
Jan 28, 2010	37.68	37.69	35.67	37.03	3,757,858	-0.02(-0.05%)
Jan 27, 2010	38.35	38.60	36.10	37.05	8,482,462	-1.65(-4.26%)
Jan 26, 2010	38.35	39.52	38.00	38.70	2,646,192	-0.44(-1.12%)
Jan 25, 2010	39.09	39.77	39.05	39.14	2,007,788	+0.37(+0.95%)
Jan 22, 2010	39.06	39.59	37.51	38.77	5,607,554	-0.97(-2.44%)
Jan 21, 2010	41.31	41.40	39.29	39.74	3,397,882	-1.73(-4.17%)
Jan 20, 2010	41.23	41.66	40.58	41.47	2,454,637	-0.29(-0.69%)
Jan 19, 2010	41.26	41.91	41.02	41.76	1,578,234	+0.53(+1.29%)
Jan 18, 2010	41.00	41.32	40.90	41.23	497,473	+0.43(+1.05%)
Jan 15, 2010	41.24	41.35	40.80	40.80	1,848,039	-0.72(-1.73%)
Jan 14, 2010	41.25	41.77	40.83	41.52	2,023,334	+0.21(+0.51%)
Jan 13, 2010	41.00	41.53	40.56	41.31	2,337,368	+0.20(+0.49%)
Jan 12, 2010	41.38	41.76	40.44	41.11	2,877,705	-1.09(-2.58%)
Jan 11, 2010	42.56	42.78	41.85	42.20	2,558,388	+0.41(+0.98%)
Jan 08, 2010	40.44	41.79	40.31	41.79	2,215,247	+1.20(+2.96%)
Jan 07, 2010	40.15	40.88	40.05	40.59	2,332,078	+0.12(+0.30%)
Jan 06, 2010	40.45	40.60	40.03	40.47	2,592,783	+0.47(+1.17%)
Jan 05, 2010	39.15	40.11	38.77	40.00	3,822,445	+0.99(+2.54%)

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.