Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	33.87	34.27	33.83	34.05	132,817	-0.01(-0.04%)
Mar 30, 2010	34.13	34.18	33.90	34.06	155,062	+0.21(+0.63%)
Mar 29, 2010	33.55	33.85	33.50	33.85	239,860	+0.67(+2.01%)
Mar 26, 2010	33.25	33.34	32.94	33.18	212,996	+0.26(+0.78%)
Mar 25, 2010	33.25	33.58	32.86	32.92	624,629	-0.32(-0.97%)
Mar 24, 2010	33.20	33.50	33.14	33.25	285,385	-0.43(-1.29%)
Mar 23, 2010	33.56	33.83	33.36	33.68	266,800	+0.13(+0.39%)
Mar 22, 2010	32.90	33.61	32.86	33.55	187,195	+0.19(+0.57%)
Mar 19, 2010	33.91	34.04	33.24	33.36	279,351	-0.34(-1.00%)
Mar 18, 2010	33.99	34.05	33.63	33.69	228,806	-0.48(-1.42%)
Mar 17, 2010	34.27	34.33	34.03	34.18	371,852	+0.27(+0.80%)
Mar 16, 2010	33.52	33.94	33.47	33.91	398,039	+0.39(+1.16%)
Mar 15, 2010	33.29	33.54	33.26	33.52	125,150	-0.20(-0.60%)
Mar 12, 2010	33.74	33.91	33.55	33.72	287,660	-0.10(-0.29%)
Mar 11, 2010	33.32	33.82	33.32	33.82	147,238	+0.23(+0.70%)
Mar 10, 2010	33.36	33.83	33.36	33.58	196,516	+0.07(+0.22%)
Mar 09, 2010	33.11	33.66	32.92	33.51	217,465	+0.40(+1.22%)
Mar 08, 2010	33.38	33.38	33.07	33.11	268,250	-0.11(-0.33%)
Mar 05, 2010	33.03	33.22	32.77	33.22	293,815	+0.68(+2.10%)
Mar 04, 2010	32.55	32.69	32.15	32.53	164,787	-0.01(-0.04%)
Mar 03, 2010	32.64	33.00	32.51	32.55	439,965	-0.03(-0.09%)
Mar 02, 2010	32.58	32.80	32.39	32.58	542,395	+0.28(+0.86%)
Mar 01, 2010	31.94	32.30	31.80	32.30	542,541	+0.77(+2.44%)
Feb 26, 2010	31.17	31.56	31.09	31.53	165,061	+0.33(+1.06%)
Feb 25, 2010	30.45	31.24	30.40	31.20	532,938	-0.11(-0.35%)
Feb 24, 2010	31.10	31.42	31.01	31.31	167,144	+0.35(+1.14%)
Feb 23, 2010	31.53	31.55	30.76	30.96	221,912	-0.57(-1.80%)
Feb 22, 2010	31.65	31.87	31.47	31.52	220,446	-0.14(-0.43%)
Feb 19, 2010	31.49	31.74	31.34	31.66	228,602	-0.15(-0.46%)
Feb 18, 2010	31.38	31.89	31.32	31.81	193,048	+0.24(+0.77%)
Feb 17, 2010	31.77	31.79	31.34	31.56	251,639	+0.03(+0.09%)
Feb 16, 2010	31.29	31.54	30.98	31.54	346,213	+0.81(+2.63%)
Feb 12, 2010	30.35	30.73	30.73	30.73	291,392	-0.26(-0.83%)
Feb 11, 2010	30.51	31.05	30.10	30.98	250,193	+0.73(+2.43%)
Feb 10, 2010	30.44	30.54	29.91	30.25	343,482	+0.02(+0.07%)
Feb 09, 2010	30.12	30.53	29.77	30.23	377,846	+1.09(+3.73%)
Feb 08, 2010	29.63	29.82	29.04	29.14	679,745	-0.48(-1.61%)
Feb 05, 2010	29.60	29.88	28.68	29.62	813,122	-0.40(-1.32%)
Feb 04, 2010	31.16	31.24	29.91	30.02	1,369,442	-1.77(-5.57%)
Feb 03, 2010	31.91	32.04	31.62	31.78	298,151	-0.13(-0.41%)
Feb 02, 2010	31.23	31.93	31.21	31.92	571,529	+0.73(+2.35%)
Feb 01, 2010	30.59	31.30	30.54	31.18	882,513	+1.06(+3.53%)
Jan 29, 2010	31.03	31.22	30.02	30.12	700,582	-0.46(-1.51%)
Jan 28, 2010	30.98	31.24	30.19	30.58	506,267	-0.13(-0.43%)
Jan 27, 2010	30.90	30.98	30.27	30.71	444,366	-0.43(-1.39%)
Jan 26, 2010	31.42	31.56	30.98	31.15	894,213	-0.84(-2.64%)
Jan 25, 2010	32.12	32.36	31.80	31.99	436,371	+0.31(+0.97%)
Jan 22, 2010	32.02	32.27	31.50	31.68	670,548	-0.54(-1.69%)
Jan 21, 2010	33.37	33.68	32.23	32.23	515,798	-1.50(-4.44%)
Jan 20, 2010	34.02	34.07	33.33	33.72	571,213	-0.83(-2.40%)
Jan 19, 2010	34.25	34.65	33.96	34.55	257,000	+0.59(+1.75%)
Jan 15, 2010	34.35	33.96	33.96	33.96	217,693	-0.39(-1.13%)
Jan 14, 2010	34.50	34.60	34.30	34.35	279,246	-0.16(-0.47%)
Jan 13, 2010	34.71	34.81	34.21	34.51	828,596	+0.01(+0.02%)
Jan 12, 2010	34.71	34.74	34.27	34.50	334,972	-0.56(-1.59%)
Jan 11, 2010	35.34	35.34	34.81	35.06	388,428	+0.17(+0.48%)
Jan 08, 2010	35.11	35.11	34.74	34.89	240,773	+0.12(+0.36%)
Jan 07, 2010	34.95	35.01	34.74	34.77	1,158,321	-0.37(-1.07%)
Jan 06, 2010	34.97	35.60	34.97	35.14	643,100	+0.05(+0.15%)
Jan 05, 2010	35.07	35.23	34.82	35.09	452,638	+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.