Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	34.21	34.62	34.17	34.39	131,488	-0.01(-0.04%)
Mar 30, 2010	34.48	34.52	34.24	34.40	153,510	+0.22(+0.63%)
Mar 29, 2010	33.89	34.19	33.84	34.19	237,460	+0.67(+2.01%)
Mar 26, 2010	33.58	33.68	33.28	33.51	210,864	+0.26(+0.78%)
Mar 25, 2010	33.58	33.92	33.20	33.26	618,379	-0.33(-0.97%)
Mar 24, 2010	33.54	33.83	33.48	33.58	282,529	-0.44(-1.29%)
Mar 23, 2010	33.90	34.17	33.70	34.02	264,131	+0.13(+0.39%)
Mar 22, 2010	33.23	33.95	33.19	33.89	185,322	+0.19(+0.57%)
Mar 19, 2010	34.26	34.38	33.57	33.69	276,556	-0.34(-1.00%)
Mar 18, 2010	34.34	34.40	33.97	34.03	226,517	-0.49(-1.42%)
Mar 17, 2010	34.62	34.68	34.38	34.52	368,131	+0.27(+0.80%)
Mar 16, 2010	33.86	34.29	33.81	34.25	394,056	+0.39(+1.16%)
Mar 15, 2010	33.63	33.88	33.60	33.86	123,898	-0.20(-0.60%)
Mar 12, 2010	34.08	34.26	33.89	34.06	284,781	-0.10(-0.29%)
Mar 11, 2010	33.66	34.16	33.66	34.16	145,765	+0.24(+0.70%)
Mar 10, 2010	33.70	34.17	33.70	33.92	194,550	+0.07(+0.22%)
Mar 09, 2010	33.44	34.00	33.26	33.85	215,289	+0.41(+1.22%)
Mar 08, 2010	33.72	33.72	33.40	33.44	265,566	-0.11(-0.33%)
Mar 05, 2010	33.37	33.55	33.10	33.55	290,875	+0.69(+2.10%)
Mar 04, 2010	32.88	33.02	32.48	32.86	163,138	-0.01(-0.05%)
Mar 03, 2010	32.97	33.34	32.84	32.88	435,562	-0.03(-0.09%)
Mar 02, 2010	32.91	33.13	32.72	32.91	536,968	+0.28(+0.86%)
Mar 01, 2010	32.26	32.63	32.12	32.63	537,112	+0.78(+2.44%)
Feb 26, 2010	31.48	31.88	31.40	31.85	163,409	+0.33(+1.06%)
Feb 25, 2010	30.76	31.56	30.71	31.51	527,605	-0.11(-0.35%)
Feb 24, 2010	31.42	31.74	31.33	31.62	165,471	+0.36(+1.14%)
Feb 23, 2010	31.85	31.87	31.08	31.27	219,691	-0.57(-1.80%)
Feb 22, 2010	31.97	32.20	31.79	31.84	218,240	-0.14(-0.43%)
Feb 19, 2010	31.81	32.06	31.66	31.98	226,315	-0.15(-0.46%)
Feb 18, 2010	31.70	32.21	31.63	32.13	191,116	+0.24(+0.77%)
Feb 17, 2010	32.09	32.11	31.65	31.88	249,122	+0.03(+0.09%)
Feb 16, 2010	31.61	31.85	31.29	31.85	342,749	+0.82(+2.63%)
Feb 12, 2010	30.66	31.04	31.04	31.04	288,477	-0.26(-0.83%)
Feb 11, 2010	30.82	31.36	30.40	31.30	247,689	+0.74(+2.43%)
Feb 10, 2010	30.75	30.85	30.21	30.56	340,045	+0.02(+0.07%)
Feb 09, 2010	30.42	30.84	30.07	30.53	374,065	+1.10(+3.73%)
Feb 08, 2010	29.93	30.12	29.33	29.44	672,943	-0.48(-1.61%)
Feb 05, 2010	29.90	30.18	28.97	29.92	804,986	-0.40(-1.32%)
Feb 04, 2010	31.48	31.56	30.22	30.32	1,355,740	-1.79(-5.57%)
Feb 03, 2010	32.23	32.37	31.94	32.11	295,167	-0.13(-0.41%)
Feb 02, 2010	31.54	32.25	31.53	32.24	565,810	+0.74(+2.35%)
Feb 01, 2010	30.90	31.62	30.85	31.50	873,682	+1.08(+3.53%)
Jan 29, 2010	31.34	31.54	30.33	30.42	693,572	-0.47(-1.51%)
Jan 28, 2010	31.30	31.56	30.50	30.89	501,201	-0.13(-0.43%)
Jan 27, 2010	31.22	31.30	30.57	31.02	439,920	-0.44(-1.39%)
Jan 26, 2010	31.74	31.88	31.30	31.46	885,266	-0.85(-2.64%)
Jan 25, 2010	32.45	32.69	32.12	32.31	432,005	+0.31(+0.97%)
Jan 22, 2010	32.34	32.59	31.82	32.00	663,838	-0.55(-1.69%)
Jan 21, 2010	33.71	34.02	32.55	32.55	510,637	-1.51(-4.44%)
Jan 20, 2010	34.36	34.41	33.66	34.06	565,497	-0.84(-2.40%)
Jan 19, 2010	34.60	35.00	34.30	34.90	254,429	+0.60(+1.75%)
Jan 15, 2010	34.70	34.30	34.30	34.30	215,515	-0.39(-1.13%)
Jan 14, 2010	34.85	34.95	34.64	34.69	276,452	-0.16(-0.47%)
Jan 13, 2010	35.06	35.16	34.56	34.86	820,305	+0.01(+0.02%)
Jan 12, 2010	35.06	35.09	34.62	34.85	331,620	-0.56(-1.59%)
Jan 11, 2010	35.69	35.69	35.16	35.41	384,541	+0.17(+0.48%)
Jan 08, 2010	35.47	35.47	35.09	35.24	238,363	+0.13(+0.36%)
Jan 07, 2010	35.30	35.37	35.09	35.12	1,146,731	-0.38(-1.07%)
Jan 06, 2010	35.32	35.96	35.32	35.49	636,666	+0.05(+0.15%)
Jan 05, 2010	35.42	35.58	35.18	35.44	448,109	+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.