Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	33.87	34.28	33.83	34.05	132,800	-0.01(-0.04%)
Mar 30, 2010	34.14	34.18	33.90	34.06	155,042	+0.21(+0.63%)
Mar 29, 2010	33.55	33.85	33.50	33.85	239,830	+0.67(+2.01%)
Mar 26, 2010	33.25	33.35	32.95	33.18	212,969	+0.26(+0.78%)
Mar 25, 2010	33.25	33.59	32.87	32.93	624,551	-0.32(-0.97%)
Mar 24, 2010	33.21	33.50	33.15	33.25	285,349	-0.43(-1.29%)
Mar 23, 2010	33.57	33.83	33.37	33.68	266,767	+0.13(+0.39%)
Mar 22, 2010	32.90	33.62	32.86	33.55	187,172	+0.19(+0.57%)
Mar 19, 2010	33.92	34.04	33.24	33.36	279,316	-0.34(-1.00%)
Mar 18, 2010	34.00	34.06	33.63	33.70	228,778	-0.48(-1.42%)
Mar 17, 2010	34.28	34.34	34.04	34.18	371,805	+0.27(+0.80%)
Mar 16, 2010	33.53	33.95	33.48	33.91	397,989	+0.39(+1.16%)
Mar 15, 2010	33.29	33.54	33.26	33.52	125,134	-0.20(-0.60%)
Mar 12, 2010	33.74	33.92	33.55	33.72	287,624	-0.10(-0.29%)
Mar 11, 2010	33.32	33.82	33.32	33.82	147,220	+0.23(+0.70%)
Mar 10, 2010	33.37	33.84	33.37	33.59	196,491	+0.07(+0.22%)
Mar 09, 2010	33.11	33.67	32.93	33.51	217,438	+0.40(+1.22%)
Mar 08, 2010	33.38	33.38	33.07	33.11	268,216	-0.11(-0.33%)
Mar 05, 2010	33.04	33.22	32.77	33.22	293,778	+0.68(+2.10%)
Mar 04, 2010	32.55	32.69	32.16	32.54	164,766	-0.01(-0.05%)
Mar 03, 2010	32.64	33.01	32.51	32.55	439,909	-0.03(-0.09%)
Mar 02, 2010	32.58	32.81	32.40	32.58	542,327	+0.28(+0.86%)
Mar 01, 2010	31.94	32.30	31.80	32.30	542,473	+0.77(+2.44%)
Feb 26, 2010	31.17	31.57	31.09	31.53	165,040	+0.33(+1.06%)
Feb 25, 2010	30.45	31.25	30.41	31.20	532,871	-0.11(-0.35%)
Feb 24, 2010	31.11	31.42	31.02	31.31	167,123	+0.35(+1.14%)
Feb 23, 2010	31.53	31.55	30.77	30.96	221,884	-0.57(-1.80%)
Feb 22, 2010	31.66	31.88	31.47	31.53	220,418	-0.14(-0.43%)
Feb 19, 2010	31.50	31.74	31.35	31.66	228,573	-0.15(-0.46%)
Feb 18, 2010	31.39	31.89	31.32	31.81	193,023	+0.24(+0.77%)
Feb 17, 2010	31.77	31.80	31.34	31.57	251,608	+0.03(+0.09%)
Feb 16, 2010	31.30	31.54	30.98	31.54	346,170	+0.81(+2.63%)
Feb 12, 2010	30.36	30.73	30.73	30.73	291,356	-0.26(-0.83%)
Feb 11, 2010	30.52	31.05	30.10	30.99	250,161	+0.73(+2.43%)
Feb 10, 2010	30.45	30.54	29.91	30.25	343,439	+0.02(+0.07%)
Feb 09, 2010	30.12	30.53	29.78	30.23	377,798	+1.09(+3.73%)
Feb 08, 2010	29.64	29.82	29.04	29.15	679,659	-0.48(-1.61%)
Feb 05, 2010	29.61	29.88	28.68	29.62	813,020	-0.40(-1.32%)
Feb 04, 2010	31.16	31.25	29.92	30.02	1,369,271	-1.77(-5.57%)
Feb 03, 2010	31.91	32.05	31.62	31.79	298,113	-0.13(-0.41%)
Feb 02, 2010	31.23	31.94	31.22	31.92	571,457	+0.73(+2.35%)
Feb 01, 2010	30.59	31.30	30.55	31.19	882,402	+1.06(+3.53%)
Jan 29, 2010	31.03	31.22	30.03	30.12	700,494	-0.46(-1.51%)
Jan 28, 2010	30.99	31.25	30.20	30.58	506,204	-0.13(-0.43%)
Jan 27, 2010	30.91	30.99	30.27	30.72	444,310	-0.43(-1.39%)
Jan 26, 2010	31.42	31.56	30.99	31.15	894,101	-0.84(-2.64%)
Jan 25, 2010	32.13	32.37	31.80	31.99	436,316	+0.31(+0.97%)
Jan 22, 2010	32.02	32.27	31.50	31.69	670,464	-0.54(-1.69%)
Jan 21, 2010	33.37	33.68	32.23	32.23	515,733	-1.50(-4.44%)
Jan 20, 2010	34.02	34.07	33.33	33.73	571,141	-0.83(-2.40%)
Jan 19, 2010	34.26	34.65	33.96	34.56	256,968	+0.59(+1.75%)
Jan 15, 2010	34.36	33.96	33.96	33.96	217,665	-0.39(-1.13%)
Jan 14, 2010	34.51	34.61	34.30	34.35	279,211	-0.16(-0.47%)
Jan 13, 2010	34.71	34.81	34.22	34.51	828,492	+0.01(+0.02%)
Jan 12, 2010	34.72	34.74	34.28	34.51	334,930	-0.56(-1.59%)
Jan 11, 2010	35.34	35.34	34.82	35.06	388,379	+0.17(+0.48%)
Jan 08, 2010	35.11	35.11	34.75	34.89	240,742	+0.12(+0.36%)
Jan 07, 2010	34.95	35.02	34.74	34.77	1,158,176	-0.37(-1.07%)
Jan 06, 2010	34.98	35.61	34.98	35.14	643,020	+0.05(+0.15%)
Jan 05, 2010	35.07	35.23	34.83	35.09	452,581	+0.30(+0.87%)

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.