Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	38.86	39.21	38.75	39.10	403,111	-0.23(-0.59%)
Mar 30, 2010	39.56	39.58	39.02	39.33	422,551	+0.05(+0.12%)
Mar 29, 2010	39.17	39.55	39.16	39.29	276,416	+0.29(+0.74%)
Mar 26, 2010	39.02	39.22	38.81	39.00	301,929	+0.12(+0.30%)
Mar 25, 2010	39.18	39.37	38.87	38.88	313,724	-0.38(-0.97%)
Mar 24, 2010	39.16	39.53	38.98	39.26	372,430	-0.98(-2.43%)
Mar 23, 2010	40.11	40.36	39.85	40.24	542,630	+0.20(+0.50%)
Mar 22, 2010	39.19	40.18	39.19	40.04	450,460	+0.16(+0.41%)
Mar 19, 2010	40.15	40.16	39.68	39.88	785,774	-0.16(-0.39%)
Mar 18, 2010	40.06	40.18	39.67	40.03	1,391,345	-0.07(-0.17%)
Mar 17, 2010	40.16	40.27	39.94	40.10	846,629	+0.33(+0.84%)
Mar 16, 2010	39.60	39.95	39.43	39.77	788,514	+1.02(+2.64%)
Mar 15, 2010	38.74	38.78	38.68	38.74	328,494	-0.47(-1.21%)
Mar 12, 2010	39.48	39.51	39.14	39.22	204,486	-0.05(-0.14%)
Mar 11, 2010	39.15	39.34	39.04	39.27	328,843	+0.23(+0.60%)
Mar 10, 2010	39.02	39.32	38.95	39.04	1,207,182	+0.52(+1.35%)
Mar 09, 2010	38.12	38.71	38.10	38.52	700,816	+0.54(+1.43%)
Mar 08, 2010	38.33	38.37	37.71	37.98	424,902	-0.46(-1.21%)
Mar 05, 2010	37.99	38.61	37.98	38.44	979,581	+0.14(+0.36%)
Mar 04, 2010	38.98	39.12	38.22	38.30	1,612,887	-1.53(-3.85%)
Mar 03, 2010	39.93	40.28	39.79	39.84	372,608	+0.42(+1.06%)
Mar 02, 2010	39.54	39.58	39.09	39.42	219,819	+0.01(+0.02%)
Mar 01, 2010	38.79	39.67	38.58	39.41	344,587	+0.70(+1.80%)
Feb 26, 2010	38.43	39.05	38.22	38.71	310,019	+0.16(+0.42%)
Feb 25, 2010	37.71	38.57	37.71	38.55	273,524	-0.41(-1.05%)
Feb 24, 2010	38.68	39.09	38.44	38.96	357,765	+0.95(+2.49%)
Feb 23, 2010	38.46	38.54	37.88	38.02	362,098	-0.45(-1.17%)
Feb 22, 2010	38.85	38.99	38.37	38.47	498,935	-0.53(-1.37%)
Feb 19, 2010	38.92	39.28	38.66	39.00	589,628	-0.65(-1.64%)
Feb 18, 2010	39.12	39.72	39.09	39.65	493,025	+0.24(+0.61%)
Feb 17, 2010	39.32	39.64	39.16	39.41	377,524	+0.50(+1.27%)
Feb 16, 2010	38.06	39.00	37.90	38.92	148,950	+0.52(+1.35%)
Feb 12, 2010	38.07	38.40	38.40	38.40	150,958	+0.32(+0.83%)
Feb 11, 2010	37.72	38.20	37.30	38.08	240,981	+0.64(+1.72%)
Feb 10, 2010	37.57	37.79	37.12	37.43	246,734	-0.17(-0.45%)
Feb 09, 2010	36.98	38.05	36.94	37.61	335,328	+1.15(+3.15%)
Feb 08, 2010	36.71	37.09	36.43	36.46	272,887	+0.47(+1.31%)
Feb 05, 2010	36.28	36.50	35.30	35.99	729,220	-1.13(-3.05%)
Feb 04, 2010	38.19	38.22	37.12	37.12	1,151,646	-2.40(-6.08%)
Feb 03, 2010	39.58	39.69	39.16	39.52	260,449	-0.02(-0.06%)
Feb 02, 2010	39.26	39.85	39.15	39.54	375,842	+0.47(+1.21%)
Feb 01, 2010	38.96	39.33	38.91	39.07	321,920	+0.48(+1.25%)
Jan 29, 2010	39.16	39.37	38.26	38.59	427,102	-0.30(-0.78%)
Jan 28, 2010	39.02	39.05	38.81	38.89	274,158	+0.35(+0.90%)
Jan 27, 2010	38.43	38.59	38.19	38.54	362,472	+1.26(+3.37%)
Jan 26, 2010	36.88	37.71	36.77	37.29	205,823	-0.19(-0.50%)
Jan 25, 2010	37.73	37.85	37.26	37.47	541,520	+0.22(+0.60%)
Jan 22, 2010	37.76	38.06	37.14	37.25	986,333	+0.14(+0.38%)
Jan 21, 2010	38.19	38.07	37.02	37.11	1,272,609	-1.08(-2.82%)
Jan 20, 2010	38.35	38.51	37.74	38.19	578,589	-0.98(-2.49%)
Jan 19, 2010	39.02	39.26	38.95	39.16	267,661	+0.03(+0.08%)
Jan 15, 2010	39.91	39.13	39.13	39.13	530,547	-1.08(-2.68%)
Jan 14, 2010	40.10	40.33	40.02	40.21	191,051	+0.07(+0.17%)
Jan 13, 2010	40.20	40.48	39.91	40.14	287,753	+0.46(+1.15%)
Jan 12, 2010	39.26	39.74	39.14	39.68	587,485	-0.16(-0.41%)
Jan 11, 2010	39.88	40.01	39.74	39.85	154,142	+0.36(+0.90%)
Jan 08, 2010	39.53	39.60	39.14	39.49	625,469	-0.22(-0.57%)
Jan 07, 2010	40.02	40.02	39.50	39.71	400,731	-0.99(-2.44%)
Jan 06, 2010	40.54	40.85	40.49	40.71	222,747	-0.26(-0.62%)
Jan 05, 2010	41.33	41.34	40.77	40.96	182,209	-0.50(-1.20%)
Jan 04, 2010	41.33	41.62	41.07	41.46	180,075	+1.13(+2.81%)
Dec 31, 2009	40.59	40.33	40.33	40.33	45,674	-0.07(-0.17%)
Dec 30, 2009	40.47	40.50	40.23	40.40	77,045	-0.24(-0.59%)
Dec 29, 2009	40.88	41.00	40.46	40.64	124,001	+0.32(+0.79%)
Dec 28, 2009	40.33	40.53	40.13	40.32	168,673	+0.42(+1.05%)
Dec 24, 2009	39.98	40.07	39.78	39.90	53,267	+0.16(+0.39%)
Dec 23, 2009	39.43	40.02	39.30	39.74	247,950	+0.47(+1.18%)
Dec 22, 2009	39.40	39.63	39.20	39.28	191,340	-0.12(-0.29%)
Dec 21, 2009	39.20	39.53	39.13	39.40	130,875	+0.17(+0.43%)
Dec 18, 2009	39.64	39.78	38.95	39.23	401,401	-0.64(-1.59%)
Dec 17, 2009	40.14	40.15	39.70	39.86	170,462	-1.28(-3.11%)
Dec 16, 2009	40.80	41.33	40.70	41.14	353,789	+0.49(+1.20%)
Dec 15, 2009	40.78	40.85	40.57	40.65	124,877	-0.42(-1.02%)
Dec 14, 2009	41.03	41.19	41.03	41.07	174,022	+0.52(+1.28%)
Dec 11, 2009	40.50	40.68	40.24	40.55	119,557	+0.49(+1.22%)
Dec 10, 2009	40.06	40.29	39.76	40.06	94,710	+0.25(+0.62%)
Dec 09, 2009	40.03	40.12	39.51	39.81	156,692	+0.16(+0.41%)
Dec 08, 2009	40.07	40.16	39.38	39.65	332,214	-1.04(-2.55%)
Dec 07, 2009	40.45	41.53	40.41	40.69	284,459	-0.11(-0.27%)
Dec 04, 2009	41.49	41.53	40.31	40.80	520,062	+0.00(+0.00%)
Dec 03, 2009	41.40	41.61	40.65	40.80	222,798	-0.46(-1.13%)
Dec 02, 2009	40.95	41.44	40.80	41.26	699,678	+0.77(+1.89%)
Dec 01, 2009	39.53	40.56	39.53	40.50	588,801	+1.52(+3.90%)
Nov 30, 2009	39.32	39.57	38.37	38.98	427,740	-0.69(-1.74%)
Nov 27, 2009	38.23	40.46	38.19	39.67	1,031,267	-0.98(-2.40%)
Nov 25, 2009	40.28	40.73	40.14	40.64	449,146	+0.87(+2.18%)
Nov 24, 2009	39.79	39.91	39.54	39.78	312,606	+0.00(+0.00%)
Nov 23, 2009	39.85	40.05	39.50	39.78	585,799	+0.50(+1.28%)
Nov 20, 2009	38.94	39.52	38.94	39.27	971,705	+0.05(+0.14%)
Nov 19, 2009	39.34	39.44	38.67	39.22	950,353	-0.61(-1.54%)
Nov 18, 2009	39.82	40.12	39.50	39.83	509,956	+0.23(+0.59%)
Nov 17, 2009	39.46	39.88	38.78	39.60	454,522	-0.43(-1.08%)
Nov 16, 2009	39.36	40.14	39.36	40.03	539,470	+1.07(+2.75%)
Nov 13, 2009	38.62	38.97	38.34	38.96	728,535	+1.55(+4.14%)
Nov 12, 2009	36.65	37.74	36.57	37.41	2,704,781	-0.29(-0.76%)
Nov 11, 2009	36.95	37.78	36.88	37.70	547,298	+0.25(+0.66%)
Nov 10, 2009	37.44	37.62	37.13	37.45	558,350	-1.09(-2.82%)
Nov 09, 2009	38.03	38.61	37.94	38.54	119,642	+1.05(+2.79%)
Nov 06, 2009	37.61	37.77	37.20	37.49	326,761	-0.17(-0.45%)
Nov 05, 2009	37.04	37.67	36.74	37.66	219,964	+0.94(+2.55%)
Nov 04, 2009	36.63	36.99	36.54	36.72	272,795	+0.21(+0.57%)
Nov 03, 2009	36.06	36.68	35.87	36.51	316,470	-0.93(-2.48%)
Nov 02, 2009	37.12	37.68	36.65	37.44	275,302	+0.88(+2.40%)
Oct 30, 2009	37.83	37.85	36.33	36.57	239,213	-1.33(-3.50%)
Oct 29, 2009	37.28	38.34	37.27	37.89	974,603	+1.09(+2.95%)
Oct 28, 2009	37.36	37.43	36.61	36.81	221,602	-0.71(-1.88%)
Oct 27, 2009	37.79	38.03	37.25	37.51	306,707	-0.84(-2.20%)
Oct 26, 2009	39.08	39.32	38.30	38.36	251,606	-0.82(-2.10%)
Oct 23, 2009	39.49	39.50	39.06	39.18	425,224	-1.36(-3.35%)
Oct 22, 2009	39.34	40.72	39.17	40.53	1,047,200	+1.19(+3.03%)
Oct 21, 2009	38.88	40.17	38.88	39.34	589,477	+0.47(+1.22%)
Oct 20, 2009	38.64	38.88	38.57	38.87	463,187	-0.81(-2.03%)
Oct 19, 2009	39.20	40.23	39.06	39.67	241,383	+0.78(+1.99%)
Oct 16, 2009	38.71	38.95	38.13	38.90	618,083	+0.29(+0.76%)
Oct 15, 2009	37.73	38.72	37.73	38.61	180,037	+0.20(+0.52%)
Oct 14, 2009	38.13	38.68	37.68	38.40	223,010	+1.55(+4.21%)
Oct 13, 2009	36.80	37.01	36.36	36.85	129,563	-0.27(-0.73%)
Oct 12, 2009	37.16	37.27	36.97	37.12	28,140	+0.24(+0.65%)
Oct 09, 2009	37.10	37.33	36.43	36.88	235,105	-0.47(-1.24%)
Oct 08, 2009	37.02	37.40	37.02	37.35	469,707	+1.14(+3.15%)
Oct 07, 2009	35.81	36.50	35.75	36.21	203,533	+0.05(+0.13%)
Oct 06, 2009	35.58	36.43	35.53	36.16	236,263	+0.98(+2.78%)
Oct 05, 2009	34.44	35.30	34.41	35.19	645,275	+1.09(+3.18%)
Oct 02, 2009	33.68	34.48	33.65	34.10	516,985	-0.83(-2.37%)
Oct 01, 2009	34.83	35.38	34.49	34.93	322,885	-0.67(-1.89%)
Sep 30, 2009	35.77	35.82	35.07	35.61	137,492	+0.51(+1.46%)
Sep 29, 2009	35.32	35.54	34.92	35.09	121,918	-0.12(-0.33%)
Sep 28, 2009	34.70	35.46	34.65	35.21	123,704	+0.40(+1.14%)
Sep 25, 2009	34.88	35.18	34.66	34.82	127,891	-0.54(-1.53%)
Sep 24, 2009	36.30	36.36	35.30	35.36	187,797	-0.22(-0.61%)
Sep 23, 2009	35.92	36.03	35.57	35.57	262,506	-0.74(-2.03%)
Sep 22, 2009	36.69	36.74	36.10	36.31	919,800	-0.66(-1.78%)
Sep 21, 2009	36.59	37.14	36.44	36.97	721,085	+0.54(+1.49%)
Sep 18, 2009	35.43	36.70	34.87	36.43	1,991,662	+0.35(+0.97%)
Sep 17, 2009	36.04	36.35	35.99	36.08	464,299	+0.21(+0.57%)

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.