Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	42.93	43.31	42.71	43.14	17,360,600	+0.30(+0.70%)
Mar 30, 2010	42.82	42.95	42.64	42.83	11,207,763	+0.04(+0.09%)
Mar 29, 2010	42.44	42.91	42.37	42.79	15,501,503	+0.46(+1.07%)
Mar 26, 2010	42.09	42.60	41.99	42.34	18,308,172	+0.36(+0.85%)
Mar 25, 2010	42.32	42.45	41.92	41.98	18,476,518	-0.07(-0.18%)
Mar 24, 2010	42.25	42.38	41.97	42.05	15,817,285	-0.48(-1.12%)
Mar 23, 2010	42.34	42.54	42.11	42.53	14,075,204	+0.42(+1.00%)
Mar 22, 2010	42.19	42.60	42.09	42.11	16,380,378	-0.54(-1.27%)
Mar 19, 2010	42.68	42.75	42.03	42.65	29,200,640	+0.13(+0.29%)
Mar 18, 2010	42.58	42.70	42.23	42.53	17,431,984	+0.05(+0.12%)
Mar 17, 2010	42.20	42.70	42.19	42.48	18,092,704	+0.39(+0.93%)
Mar 16, 2010	42.04	42.16	41.76	42.08	17,277,626	+0.23(+0.56%)
Mar 15, 2010	41.82	41.88	41.44	41.85	15,483,275	-0.09(-0.20%)
Mar 12, 2010	42.19	42.23	41.82	41.94	13,504,676	-0.15(-0.36%)
Mar 11, 2010	42.13	42.15	41.84	42.09	12,354,272	+0.02(+0.04%)
Mar 10, 2010	42.17	42.28	41.67	42.07	25,758,890	-0.19(-0.46%)
Mar 09, 2010	42.27	42.61	42.09	42.27	14,913,024	-0.19(-0.46%)
Mar 08, 2010	42.37	42.60	42.18	42.46	11,386,242	+0.19(+0.46%)
Mar 05, 2010	41.84	42.36	41.82	42.27	15,383,175	+0.69(+1.67%)
Mar 04, 2010	41.60	41.81	41.36	41.57	16,559,543	-0.03(-0.07%)
Mar 03, 2010	41.88	42.01	41.56	41.60	14,404,938	-0.11(-0.26%)
Mar 02, 2010	41.63	42.04	41.53	41.71	16,273,509	+0.29(+0.70%)
Mar 01, 2010	41.32	41.63	41.18	41.42	13,058,058	+0.29(+0.71%)
Feb 26, 2010	41.06	41.35	40.85	41.13	15,784,555	+0.11(+0.26%)
Feb 25, 2010	40.50	41.06	40.26	41.02	20,675,316	-0.16(-0.39%)
Feb 24, 2010	41.03	41.21	40.73	41.18	15,682,494	+0.20(+0.48%)
Feb 23, 2010	41.30	41.49	40.83	40.98	20,932,898	-0.52(-1.26%)
Feb 22, 2010	42.19	42.22	41.41	41.50	15,264,871	-0.62(-1.47%)
Feb 19, 2010	41.78	42.31	41.65	42.12	23,053,626	+0.24(+0.58%)
Feb 18, 2010	41.35	41.94	41.15	41.88	17,316,116	+0.44(+1.07%)
Feb 17, 2010	41.65	41.77	41.22	41.43	15,343,377	-0.09(-0.21%)
Feb 16, 2010	40.95	41.71	40.92	41.52	25,019,730	+1.13(+2.79%)
Feb 12, 2010	40.13	40.39	40.39	40.39	24,275,686	-0.02(-0.06%)
Feb 11, 2010	39.85	40.63	39.62	40.42	20,008,386	+0.55(+1.38%)
Feb 10, 2010	40.02	40.13	39.44	39.86	20,622,304	-0.32(-0.79%)
Feb 09, 2010	39.94	40.59	39.90	40.18	23,164,116	+0.22(+0.55%)
Feb 08, 2010	40.14	40.26	39.51	39.96	20,579,466	-0.15(-0.37%)
Feb 05, 2010	40.01	40.14	39.19	40.11	30,719,502	-0.11(-0.27%)
Feb 04, 2010	40.88	41.04	40.04	40.21	27,062,378	-1.04(-2.51%)
Feb 03, 2010	41.80	41.90	41.16	41.25	25,805,896	-0.70(-1.67%)
Feb 02, 2010	41.55	42.02	41.13	41.95	22,978,926	+0.73(+1.76%)
Feb 01, 2010	40.96	41.55	40.65	41.22	20,993,936	+0.59(+1.45%)
Jan 29, 2010	41.43	41.73	40.43	40.64	27,096,298	-0.63(-1.53%)
Jan 28, 2010	41.68	41.80	40.75	41.27	22,767,604	-0.26(-0.62%)
Jan 27, 2010	41.66	41.90	41.21	41.53	23,736,058	-0.25(-0.61%)
Jan 26, 2010	41.74	42.19	41.53	41.78	18,738,310	-0.23(-0.54%)
Jan 25, 2010	42.34	42.41	41.75	42.01	16,203,008	-0.02(-0.05%)
Jan 22, 2010	42.81	43.15	41.94	42.03	24,536,296	-0.93(-2.16%)
Jan 21, 2010	44.03	44.05	42.86	42.96	22,314,464	-1.08(-2.44%)
Jan 20, 2010	44.35	44.47	43.75	44.03	15,447,194	-0.86(-1.92%)
Jan 19, 2010	44.49	44.94	44.27	44.90	15,479,772	+0.25(+0.57%)
Jan 15, 2010	44.82	44.64	44.64	44.64	23,928,024	-0.18(-0.40%)
Jan 14, 2010	44.87	44.96	44.60	44.82	11,928,227	-0.14(-0.31%)
Jan 13, 2010	45.23	45.31	44.56	44.96	19,244,148	-0.34(-0.76%)
Jan 12, 2010	44.81	45.33	44.78	45.31	21,608,108	-0.26(-0.58%)
Jan 11, 2010	45.17	45.69	45.11	45.57	21,108,110	+0.79(+1.77%)
Jan 08, 2010	44.58	44.78	44.45	44.78	9,983,241	+0.08(+0.18%)
Jan 07, 2010	44.72	44.91	44.50	44.70	17,085,392	-0.17(-0.38%)
Jan 06, 2010	44.76	45.08	44.62	44.87	19,548,324	+0.01(+0.01%)
Jan 05, 2010	44.64	44.86	44.35	44.86	18,801,288	+0.32(+0.71%)

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.