Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	34.28	34.88	34.03	34.26	1,447,092	-0.11(-0.32%)
Mar 30, 2010	34.54	34.65	33.97	34.37	928,651	-0.21(-0.61%)
Mar 29, 2010	34.20	34.74	34.20	34.59	664,705	+0.49(+1.44%)
Mar 26, 2010	34.74	34.82	33.93	34.09	838,920	-0.49(-1.42%)
Mar 25, 2010	34.91	35.35	34.53	34.59	1,046,980	-0.06(-0.17%)
Mar 24, 2010	35.23	35.26	34.34	34.65	1,024,169	-0.76(-2.14%)
Mar 23, 2010	35.16	35.49	34.84	35.40	932,241	+0.34(+0.97%)
Mar 22, 2010	33.63	35.15	33.25	35.06	1,524,945	+1.21(+3.59%)
Mar 19, 2010	33.93	34.27	33.39	33.85	1,931,308	+0.03(+0.10%)
Mar 18, 2010	34.07	34.15	33.63	33.81	612,070	-0.42(-1.24%)
Mar 17, 2010	33.73	34.61	33.49	34.24	1,458,903	+0.59(+1.74%)
Mar 16, 2010	33.24	33.72	32.88	33.65	900,279	+0.55(+1.67%)
Mar 15, 2010	32.89	33.13	32.68	33.10	1,039,122	-0.43(-1.29%)
Mar 12, 2010	33.56	33.71	33.16	33.53	909,459	+0.03(+0.08%)
Mar 11, 2010	33.14	33.55	33.13	33.51	1,100,496	+0.08(+0.25%)
Mar 10, 2010	33.07	33.53	32.80	33.42	1,509,942	+0.20(+0.61%)
Mar 09, 2010	31.53	33.47	31.53	33.22	3,720,235	+1.49(+4.71%)
Mar 08, 2010	31.89	32.03	31.44	31.72	938,058	-0.22(-0.69%)
Mar 05, 2010	31.56	32.07	31.47	31.94	2,196,714	+0.54(+1.73%)
Mar 04, 2010	31.21	31.61	31.10	31.40	1,318,746	+0.22(+0.71%)
Mar 03, 2010	31.51	31.60	30.97	31.18	1,599,866	-0.31(-0.97%)
Mar 02, 2010	31.78	31.93	31.27	31.49	2,552,310	-0.23(-0.72%)
Mar 01, 2010	31.77	32.17	31.40	31.72	2,626,167	-0.66(-2.05%)
Feb 26, 2010	32.06	32.52	31.83	32.38	1,600,819	+0.40(+1.25%)
Feb 25, 2010	31.22	32.06	30.58	31.98	2,195,627	+0.08(+0.24%)
Feb 24, 2010	32.28	32.30	31.63	31.90	2,437,339	-0.17(-0.53%)
Feb 23, 2010	33.03	33.07	31.90	32.07	2,443,958	-0.77(-2.35%)
Feb 22, 2010	33.06	33.11	32.63	32.84	950,991	-0.11(-0.33%)
Feb 19, 2010	33.07	33.25	32.65	32.96	1,371,734	-0.27(-0.82%)
Feb 18, 2010	33.43	33.87	33.07	33.23	1,637,504	-0.20(-0.58%)
Feb 17, 2010	33.69	33.98	33.06	33.42	2,087,068	-0.06(-0.18%)
Feb 16, 2010	34.03	34.14	33.04	33.48	3,807,337	+0.93(+2.84%)
Feb 12, 2010	32.84	32.56	32.56	32.56	3,965,540	-1.00(-2.99%)
Feb 11, 2010	32.79	33.58	32.78	33.56	1,673,007	+0.59(+1.80%)
Feb 10, 2010	33.26	33.73	32.73	32.96	1,141,415	-0.21(-0.64%)
Feb 09, 2010	32.63	33.34	32.50	33.18	2,035,169	+0.91(+2.82%)
Feb 08, 2010	32.53	33.31	32.11	32.27	1,466,547	-0.20(-0.60%)
Feb 05, 2010	32.34	32.53	31.16	32.46	1,861,681	+0.17(+0.53%)
Feb 04, 2010	33.63	33.64	32.28	32.29	2,717,394	-1.38(-4.09%)
Feb 03, 2010	32.74	34.07	32.45	33.67	2,961,297	+0.82(+2.48%)
Feb 02, 2010	31.89	33.33	31.45	32.85	3,347,091	+0.96(+3.02%)
Feb 01, 2010	30.87	32.28	30.87	31.89	2,051,325	+1.25(+4.10%)
Jan 29, 2010	31.32	31.96	30.49	30.64	2,378,246	-0.59(-1.90%)
Jan 28, 2010	33.06	33.38	30.16	31.23	3,858,293	+0.66(+2.17%)
Jan 27, 2010	29.72	30.70	29.08	30.57	2,248,359	+0.70(+2.36%)
Jan 26, 2010	30.03	30.36	29.27	29.86	1,194,055	-0.31(-1.04%)
Jan 25, 2010	29.68	30.42	29.30	30.18	1,324,885	+0.61(+2.07%)
Jan 22, 2010	30.14	30.62	29.29	29.57	1,312,042	-0.74(-2.44%)
Jan 21, 2010	31.40	31.70	30.21	30.31	1,136,648	-1.01(-3.23%)
Jan 20, 2010	31.21	31.46	30.88	31.32	895,925	-0.29(-0.91%)
Jan 19, 2010	31.92	32.18	31.20	31.61	949,526	-0.31(-0.96%)
Jan 15, 2010	32.62	31.91	31.91	31.91	833,326	-0.71(-2.19%)
Jan 14, 2010	32.09	33.02	32.06	32.62	985,937	+0.31(+0.97%)
Jan 13, 2010	31.77	32.38	31.07	32.31	1,436,144	+0.56(+1.77%)
Jan 12, 2010	32.46	32.66	30.83	31.75	2,652,182	-0.92(-2.81%)
Jan 11, 2010	33.00	33.04	32.34	32.67	973,813	-0.18(-0.54%)
Jan 08, 2010	33.03	33.47	32.65	32.84	1,111,957	-0.33(-1.00%)
Jan 07, 2010	32.69	33.24	32.17	33.18	1,041,148	+0.52(+1.59%)
Jan 06, 2010	32.90	33.06	32.51	32.66	920,124	-0.36(-1.08%)
Jan 05, 2010	32.79	33.22	32.23	33.01	2,019,229	+0.70(+2.18%)

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.