Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	42.33	42.47	41.77	41.98	2,027,231	-0.51(-1.20%)
Mar 30, 2010	42.30	42.55	42.06	42.49	2,222,130	-0.08(-0.19%)
Mar 29, 2010	42.50	42.82	42.38	42.57	2,145,347	+0.21(+0.49%)
Mar 26, 2010	43.16	43.16	42.20	42.37	1,796,328	-0.60(-1.40%)
Mar 25, 2010	43.42	43.46	42.68	42.97	1,939,125	-0.03(-0.06%)
Mar 24, 2010	43.95	43.96	42.89	42.99	2,349,892	-1.01(-2.28%)
Mar 23, 2010	44.17	44.43	43.48	44.00	1,481,568	-1.04(-2.31%)
Mar 22, 2010	44.48	45.44	43.49	45.04	4,379,404	+0.16(+0.36%)
Mar 19, 2010	44.28	45.63	44.21	44.88	4,098,462	-0.08(-0.18%)
Mar 18, 2010	43.28	45.10	42.57	44.96	5,404,222	+1.67(+3.86%)
Mar 17, 2010	42.91	43.40	42.42	43.29	2,317,404	+0.48(+1.11%)
Mar 16, 2010	42.60	42.86	42.03	42.81	1,323,489	+0.18(+0.42%)
Mar 15, 2010	42.45	42.77	42.45	42.63	1,818,497	-0.42(-0.98%)
Mar 12, 2010	44.14	44.14	42.92	43.06	2,446,443	-0.92(-2.10%)
Mar 11, 2010	43.40	44.13	42.89	43.98	1,618,813	+0.61(+1.41%)
Mar 10, 2010	42.94	43.67	42.94	43.37	1,502,720	+0.34(+0.79%)
Mar 09, 2010	42.77	43.25	42.68	43.03	1,423,926	-0.01(-0.02%)
Mar 08, 2010	43.31	43.31	42.67	43.04	1,584,475	-0.17(-0.39%)
Mar 05, 2010	42.54	43.21	42.37	43.21	1,878,062	+0.92(+2.16%)
Mar 04, 2010	42.63	42.63	41.45	42.29	2,270,622	-0.33(-0.78%)
Mar 03, 2010	42.86	43.20	42.54	42.63	1,728,302	+0.00(+0.00%)
Mar 02, 2010	42.54	43.03	42.17	42.63	1,594,065	+0.01(+0.02%)
Mar 01, 2010	42.76	43.51	42.14	42.62	2,483,973	+0.13(+0.32%)
Feb 26, 2010	42.35	43.08	42.19	42.48	2,129,318	+0.18(+0.42%)
Feb 25, 2010	41.76	42.72	41.20	42.30	2,309,230	+0.28(+0.66%)
Feb 24, 2010	42.07	42.14	41.29	42.03	2,435,467	+0.00(+0.00%)
Feb 23, 2010	42.63	42.84	41.86	42.02	2,706,851	-0.94(-2.19%)
Feb 22, 2010	41.12	43.07	41.02	42.97	6,387,304	+2.26(+5.56%)
Feb 19, 2010	41.13	41.39	40.45	40.70	4,412,139	-0.76(-1.84%)
Feb 18, 2010	41.64	42.10	41.19	41.47	2,752,133	-0.39(-0.94%)
Feb 17, 2010	41.58	42.45	41.45	41.86	1,895,356	+0.57(+1.37%)
Feb 16, 2010	41.59	41.69	40.61	41.30	1,670,665	+0.05(+0.13%)
Feb 12, 2010	41.56	41.24	41.24	41.24	2,469,898	-0.78(-1.86%)
Feb 11, 2010	42.45	42.48	41.56	42.02	2,319,366	-0.25(-0.59%)
Feb 10, 2010	43.09	43.09	41.19	42.28	3,045,099	-0.74(-1.71%)
Feb 09, 2010	42.50	43.39	41.52	43.01	3,488,530	+0.84(+1.99%)
Feb 08, 2010	42.18	42.82	41.74	42.17	1,541,763	-0.03(-0.07%)
Feb 05, 2010	41.88	42.37	40.97	42.20	3,509,944	-0.13(-0.32%)
Feb 04, 2010	43.89	43.89	42.33	42.34	2,412,959	-1.62(-3.70%)
Feb 03, 2010	45.08	45.17	43.56	43.96	2,514,526	-1.18(-2.62%)
Feb 02, 2010	43.92	45.18	43.56	45.15	2,892,436	+1.43(+3.27%)
Feb 01, 2010	43.08	45.21	41.45	43.72	9,802,391	+0.08(+0.17%)
Jan 29, 2010	44.08	44.62	43.57	43.64	2,975,817	-0.15(-0.35%)
Jan 28, 2010	44.21	45.07	43.47	43.79	3,696,379	-0.21(-0.47%)
Jan 27, 2010	43.31	44.98	42.91	44.00	3,601,033	+0.67(+1.55%)
Jan 26, 2010	44.52	44.60	43.17	43.33	4,189,745	-1.16(-2.60%)
Jan 25, 2010	45.68	46.14	44.34	44.48	5,108,539	-1.29(-2.82%)
Jan 22, 2010	46.40	47.19	45.61	45.78	4,327,310	-0.69(-1.49%)
Jan 21, 2010	45.89	46.84	45.78	46.47	10,106,936	+0.45(+0.98%)
Jan 20, 2010	47.26	47.27	45.15	46.02	12,172,967	-0.60(-1.29%)
Jan 19, 2010	44.25	46.91	44.25	46.62	10,659,247	+3.08(+7.07%)
Jan 15, 2010	43.21	43.54	43.54	43.54	2,948,190	+0.44(+1.02%)
Jan 14, 2010	41.97	43.62	41.96	43.10	3,825,131	+0.89(+2.11%)
Jan 13, 2010	41.50	42.31	40.68	42.21	2,736,034	+0.76(+1.84%)
Jan 12, 2010	41.72	41.99	40.95	41.45	2,665,034	-0.69(-1.64%)
Jan 11, 2010	42.62	42.84	41.93	42.14	2,229,179	-0.50(-1.18%)
Jan 08, 2010	42.91	43.10	42.37	42.64	2,687,702	-0.55(-1.27%)
Jan 07, 2010	41.51	43.70	41.51	43.19	4,129,552	+1.92(+4.65%)
Jan 06, 2010	40.98	41.59	40.70	41.27	1,879,240	+0.29(+0.70%)
Jan 05, 2010	41.10	41.43	40.63	40.98	2,073,008	-0.02(-0.04%)

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.