Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	34.21	34.62	34.17	34.39	131,478	-0.01(-0.04%)
Mar 30, 2010	34.48	34.53	34.24	34.41	153,499	+0.22(+0.63%)
Mar 29, 2010	33.89	34.19	33.84	34.19	237,442	+0.67(+2.01%)
Mar 26, 2010	33.58	33.68	33.28	33.52	210,849	+0.26(+0.78%)
Mar 25, 2010	33.58	33.93	33.20	33.26	618,334	-0.33(-0.97%)
Mar 24, 2010	33.54	33.84	33.48	33.58	282,508	-0.44(-1.29%)
Mar 23, 2010	33.90	34.17	33.70	34.02	264,111	+0.13(+0.39%)
Mar 22, 2010	33.24	33.95	33.19	33.89	185,309	+0.19(+0.57%)
Mar 19, 2010	34.26	34.38	33.58	33.70	276,536	-0.34(-1.00%)
Mar 18, 2010	34.34	34.40	33.97	34.04	226,500	-0.49(-1.42%)
Mar 17, 2010	34.62	34.68	34.38	34.53	368,104	+0.27(+0.80%)
Mar 16, 2010	33.87	34.29	33.81	34.25	394,027	+0.39(+1.16%)
Mar 15, 2010	33.63	33.88	33.60	33.86	123,889	-0.20(-0.60%)
Mar 12, 2010	34.08	34.26	33.89	34.06	284,760	-0.10(-0.29%)
Mar 11, 2010	33.66	34.16	33.66	34.16	145,754	+0.24(+0.70%)
Mar 10, 2010	33.70	34.18	33.70	33.93	194,535	+0.07(+0.22%)
Mar 09, 2010	33.44	34.01	33.26	33.85	215,273	+0.41(+1.22%)
Mar 08, 2010	33.72	33.72	33.40	33.44	265,546	-0.11(-0.33%)
Mar 05, 2010	33.37	33.55	33.10	33.55	290,853	+0.69(+2.10%)
Mar 04, 2010	32.88	33.02	32.48	32.86	163,126	-0.01(-0.05%)
Mar 03, 2010	32.97	33.34	32.84	32.88	435,530	-0.03(-0.09%)
Mar 02, 2010	32.91	33.14	32.72	32.91	536,928	+0.28(+0.86%)
Mar 01, 2010	32.26	32.63	32.12	32.63	537,073	+0.78(+2.44%)
Feb 26, 2010	31.49	31.89	31.40	31.85	163,397	+0.33(+1.06%)
Feb 25, 2010	30.76	31.56	30.71	31.52	527,567	-0.11(-0.35%)
Feb 24, 2010	31.42	31.74	31.33	31.63	165,459	+0.36(+1.14%)
Feb 23, 2010	31.85	31.87	31.08	31.27	219,675	-0.57(-1.80%)
Feb 22, 2010	31.98	32.20	31.79	31.85	218,224	-0.14(-0.43%)
Feb 19, 2010	31.81	32.06	31.66	31.98	226,298	-0.15(-0.46%)
Feb 18, 2010	31.70	32.21	31.63	32.13	191,102	+0.24(+0.77%)
Feb 17, 2010	32.09	32.12	31.66	31.89	249,103	+0.03(+0.09%)
Feb 16, 2010	31.61	31.86	31.29	31.86	342,724	+0.82(+2.63%)
Feb 12, 2010	30.66	31.04	31.04	31.04	288,456	-0.26(-0.83%)
Feb 11, 2010	30.83	31.37	30.40	31.30	247,671	+0.74(+2.43%)
Feb 10, 2010	30.75	30.85	30.21	30.56	340,020	+0.02(+0.07%)
Feb 09, 2010	30.43	30.84	30.08	30.54	374,038	+1.10(+3.73%)
Feb 08, 2010	29.94	30.12	29.34	29.44	672,894	-0.48(-1.61%)
Feb 05, 2010	29.91	30.18	28.97	29.92	804,927	-0.40(-1.32%)
Feb 04, 2010	31.48	31.56	30.22	30.32	1,355,640	-1.79(-5.57%)
Feb 03, 2010	32.23	32.37	31.94	32.11	295,146	-0.13(-0.41%)
Feb 02, 2010	31.54	32.26	31.53	32.24	565,768	+0.74(+2.35%)
Feb 01, 2010	30.90	31.62	30.86	31.50	873,618	+1.08(+3.53%)
Jan 29, 2010	31.34	31.54	30.33	30.43	693,521	-0.47(-1.51%)
Jan 28, 2010	31.30	31.56	30.50	30.89	501,165	-0.13(-0.43%)
Jan 27, 2010	31.22	31.30	30.57	31.03	439,888	-0.44(-1.39%)
Jan 26, 2010	31.74	31.88	31.30	31.46	885,201	-0.85(-2.64%)
Jan 25, 2010	32.45	32.69	32.12	32.32	431,973	+0.31(+0.97%)
Jan 22, 2010	32.35	32.59	31.82	32.00	663,790	-0.55(-1.69%)
Jan 21, 2010	33.71	34.02	32.55	32.55	510,599	-1.51(-4.44%)
Jan 20, 2010	34.36	34.41	33.67	34.07	565,456	-0.84(-2.40%)
Jan 19, 2010	34.60	35.00	34.30	34.90	254,410	+0.60(+1.75%)
Jan 15, 2010	34.70	34.30	34.30	34.30	215,499	-0.39(-1.13%)
Jan 14, 2010	34.85	34.96	34.64	34.70	276,432	-0.16(-0.47%)
Jan 13, 2010	35.06	35.16	34.56	34.86	820,245	+0.01(+0.02%)
Jan 12, 2010	35.07	35.09	34.62	34.85	331,596	-0.56(-1.59%)
Jan 11, 2010	35.70	35.70	35.17	35.42	384,513	+0.17(+0.48%)
Jan 08, 2010	35.47	35.47	35.10	35.25	238,346	+0.13(+0.36%)
Jan 07, 2010	35.30	35.37	35.09	35.12	1,146,647	-0.38(-1.07%)
Jan 06, 2010	35.33	35.96	35.33	35.50	636,619	+0.05(+0.15%)
Jan 05, 2010	35.42	35.59	35.18	35.45	448,076	+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.