Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	34.26	35.74	34.19	34.59	3,941,845	+0.13(+0.37%)
Mar 30, 2010	33.96	34.70	33.84	34.47	2,027,366	+0.57(+1.67%)
Mar 29, 2010	33.09	34.12	32.87	33.90	1,957,525	+1.01(+3.07%)
Mar 26, 2010	33.80	33.96	32.64	32.89	2,831,616	-0.83(-2.47%)
Mar 25, 2010	33.31	34.42	33.29	33.72	1,835,833	+0.69(+2.10%)
Mar 24, 2010	32.85	33.31	32.77	33.03	3,018,412	-0.07(-0.22%)
Mar 23, 2010	33.48	33.63	32.99	33.10	1,974,798	-0.37(-1.10%)
Mar 22, 2010	33.06	33.71	32.76	33.47	2,164,256	+0.20(+0.60%)
Mar 19, 2010	34.29	34.34	33.23	33.27	2,229,981	-0.94(-2.75%)
Mar 18, 2010	34.77	35.01	34.19	34.21	1,297,713	-0.52(-1.49%)
Mar 17, 2010	34.65	35.12	34.51	34.73	1,798,752	+0.31(+0.91%)
Mar 16, 2010	33.57	34.61	33.57	34.42	2,001,611	+0.85(+2.53%)
Mar 15, 2010	33.31	33.69	33.14	33.57	1,713,415	-0.45(-1.31%)
Mar 12, 2010	34.73	34.75	33.71	34.01	2,149,745	-0.58(-1.67%)
Mar 11, 2010	33.78	34.72	33.66	34.59	2,439,921	+0.16(+0.46%)
Mar 10, 2010	34.50	35.07	34.04	34.43	2,026,389	+0.07(+0.19%)
Mar 09, 2010	34.36	35.32	34.19	34.37	2,299,976	-0.27(-0.78%)
Mar 08, 2010	33.38	34.89	33.38	34.64	2,917,116	+1.24(+3.70%)
Mar 05, 2010	32.05	33.61	31.94	33.40	2,380,433	+1.55(+4.86%)
Mar 04, 2010	31.56	31.96	31.45	31.85	1,151,926	+0.46(+1.46%)
Mar 03, 2010	31.64	31.91	31.28	31.40	860,640	-0.20(-0.65%)
Mar 02, 2010	31.17	31.75	31.13	31.60	1,504,395	+0.55(+1.77%)
Mar 01, 2010	31.05	31.20	30.77	31.05	1,594,804	+0.27(+0.86%)
Feb 26, 2010	30.47	31.05	30.19	30.79	1,682,857	+0.34(+1.13%)
Feb 25, 2010	29.56	30.50	29.47	30.44	1,150,998	+0.32(+1.06%)
Feb 24, 2010	29.50	30.14	29.23	30.12	2,124,117	+0.71(+2.40%)
Feb 23, 2010	29.78	29.89	29.30	29.42	2,540,285	-0.47(-1.57%)
Feb 22, 2010	29.15	30.15	29.04	29.89	2,409,120	+0.87(+3.01%)
Feb 19, 2010	28.72	29.16	28.64	29.01	2,511,001	+0.01(+0.02%)
Feb 18, 2010	28.65	29.27	28.48	29.01	2,107,113	+0.13(+0.44%)
Feb 17, 2010	29.03	29.29	28.61	28.88	1,911,072	-0.02(-0.08%)
Feb 16, 2010	28.15	28.95	27.91	28.91	2,462,702	+1.19(+4.31%)
Feb 12, 2010	26.87	27.71	27.71	27.71	1,871,113	+0.38(+1.39%)
Feb 11, 2010	26.82	27.43	26.67	27.33	1,785,378	+0.35(+1.30%)
Feb 10, 2010	26.63	27.31	26.22	26.98	2,111,190	+0.30(+1.11%)
Feb 09, 2010	27.18	27.18	26.13	26.69	3,030,881	+0.05(+0.18%)
Feb 08, 2010	27.64	27.98	26.57	26.64	2,469,179	-0.82(-2.99%)
Feb 05, 2010	27.24	28.03	26.42	27.46	3,807,401	+0.27(+0.98%)
Feb 04, 2010	28.45	28.45	27.10	27.19	3,798,195	-1.60(-5.57%)
Feb 03, 2010	28.72	28.86	28.20	28.80	2,515,945	-0.14(-0.48%)
Feb 02, 2010	28.81	28.96	28.42	28.94	2,523,657	+0.44(+1.54%)
Feb 01, 2010	28.15	28.74	27.81	28.50	2,996,757	+1.07(+3.89%)
Jan 29, 2010	27.75	27.95	27.02	27.43	3,210,182	-0.09(-0.33%)
Jan 28, 2010	27.72	27.80	27.33	27.52	3,216,544	-0.17(-0.63%)
Jan 27, 2010	27.50	27.93	26.79	27.69	3,980,870	+0.13(+0.46%)
Jan 26, 2010	27.39	28.07	26.81	27.57	4,373,336	-0.12(-0.44%)
Jan 25, 2010	28.07	28.07	26.60	27.69	4,797,348	-0.05(-0.17%)
Jan 22, 2010	28.33	29.01	27.16	27.74	4,862,779	-1.03(-3.58%)
Jan 21, 2010	30.91	31.12	28.74	28.77	3,109,553	-1.97(-6.41%)
Jan 20, 2010	30.80	30.91	30.24	30.74	1,869,350	-0.45(-1.43%)
Jan 19, 2010	30.18	31.48	30.17	31.18	2,684,186	+1.01(+3.34%)
Jan 15, 2010	30.39	30.18	30.18	30.18	1,845,903	-0.33(-1.07%)
Jan 14, 2010	30.46	31.15	30.15	30.50	2,393,843	-0.13(-0.43%)
Jan 13, 2010	29.95	30.75	29.56	30.64	2,320,694	+0.72(+2.40%)
Jan 12, 2010	29.36	30.64	29.36	29.92	5,020,195	+0.11(+0.38%)
Jan 11, 2010	30.08	30.44	29.62	29.80	2,088,281	+0.52(+1.79%)
Jan 08, 2010	29.20	29.46	28.50	29.28	3,665,978	-0.21(-0.72%)
Jan 07, 2010	28.86	29.52	28.15	29.49	3,567,216	+0.73(+2.54%)
Jan 06, 2010	29.06	29.42	28.56	28.76	3,306,922	-0.19(-0.67%)
Jan 05, 2010	29.37	29.43	28.48	28.95	4,252,630	-0.55(-1.86%)

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.