Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	29.17	29.37	29.09	29.25	991,484	+0.00(+0.00%)
Mar 30, 2010	29.33	29.38	29.10	29.25	1,187,457	+0.02(+0.07%)
Mar 29, 2010	29.07	29.23	29.03	29.23	941,196	+0.38(+1.30%)
Mar 26, 2010	28.80	29.03	28.70	28.86	1,037,727	+0.19(+0.67%)
Mar 25, 2010	28.97	29.03	28.63	28.67	1,706,989	-0.05(-0.16%)
Mar 24, 2010	28.75	28.84	28.63	28.71	1,008,229	-0.45(-1.56%)
Mar 23, 2010	28.97	29.18	28.87	29.17	1,613,183	+0.20(+0.70%)
Mar 22, 2010	28.52	28.98	28.44	28.96	1,208,868	+0.13(+0.46%)
Mar 19, 2010	29.16	29.18	28.75	28.83	981,005	-0.29(-0.99%)
Mar 18, 2010	29.27	29.31	28.98	29.12	5,427,868	-0.22(-0.76%)
Mar 17, 2010	29.29	29.47	29.27	29.34	1,134,499	+0.20(+0.70%)
Mar 16, 2010	28.90	29.20	28.82	29.14	2,470,625	+0.38(+1.33%)
Mar 15, 2010	28.64	28.78	28.61	28.76	999,030	-0.22(-0.77%)
Mar 12, 2010	29.11	29.16	28.89	28.98	1,940,009	+0.12(+0.41%)
Mar 11, 2010	28.75	28.88	28.60	28.86	2,159,427	+0.06(+0.21%)
Mar 10, 2010	28.68	28.91	28.63	28.80	956,292	+0.16(+0.57%)
Mar 09, 2010	28.46	28.77	28.42	28.64	1,767,798	-0.04(-0.14%)
Mar 08, 2010	28.70	28.80	28.59	28.68	1,309,426	+0.05(+0.16%)
Mar 05, 2010	28.26	28.68	28.26	28.63	942,649	+0.60(+2.14%)
Mar 04, 2010	28.20	28.25	27.93	28.03	978,118	-0.11(-0.37%)
Mar 03, 2010	28.16	28.36	28.09	28.14	1,396,131	+0.22(+0.80%)
Mar 02, 2010	27.92	28.08	27.77	27.92	986,416	+0.21(+0.76%)
Mar 01, 2010	27.51	27.72	27.44	27.71	892,248	+0.30(+1.08%)
Feb 26, 2010	27.15	27.44	26.99	27.41	787,670	+0.25(+0.92%)
Feb 25, 2010	26.78	27.16	26.67	27.16	989,064	-0.12(-0.45%)
Feb 24, 2010	27.17	27.43	27.09	27.28	676,197	+0.19(+0.70%)
Feb 23, 2010	27.42	27.49	27.03	27.09	990,270	-0.44(-1.60%)
Feb 22, 2010	27.69	27.69	27.50	27.53	771,783	+0.01(+0.02%)
Feb 19, 2010	27.28	27.56	27.20	27.53	1,326,400	-0.14(-0.50%)
Feb 18, 2010	27.40	27.69	27.38	27.67	1,009,268	+0.32(+1.16%)
Feb 17, 2010	27.57	27.61	27.35	27.35	1,097,973	-0.10(-0.36%)
Feb 16, 2010	26.94	27.45	26.90	27.45	810,508	+0.78(+2.94%)
Feb 12, 2010	26.59	26.67	26.67	26.67	1,112,208	-0.38(-1.39%)
Feb 11, 2010	26.63	27.07	26.44	27.04	763,312	+0.39(+1.46%)
Feb 10, 2010	26.73	26.82	26.36	26.65	1,276,485	-0.18(-0.69%)
Feb 09, 2010	26.56	27.05	26.37	26.84	2,216,654	+0.80(+3.08%)
Feb 08, 2010	26.19	26.49	26.00	26.03	1,295,700	-0.18(-0.70%)
Feb 05, 2010	26.38	26.45	25.63	26.22	4,157,133	-0.31(-1.17%)
Feb 04, 2010	27.31	27.31	26.53	26.53	2,395,232	-1.26(-4.55%)
Feb 03, 2010	27.87	27.95	27.61	27.79	1,124,067	-0.19(-0.68%)
Feb 02, 2010	27.84	28.07	27.67	27.98	2,708,882	+0.31(+1.12%)
Feb 01, 2010	27.41	27.67	27.36	27.67	1,307,319	+0.62(+2.29%)
Jan 29, 2010	27.52	27.67	26.93	27.05	1,766,865	-0.38(-1.39%)
Jan 28, 2010	27.92	27.95	27.22	27.44	1,289,330	-0.39(-1.40%)
Jan 27, 2010	27.71	27.84	27.45	27.82	1,207,171	-0.09(-0.33%)
Jan 26, 2010	27.89	28.12	27.72	27.92	1,021,520	-0.21(-0.75%)
Jan 25, 2010	28.25	28.37	28.06	28.13	1,717,277	+0.27(+0.97%)
Jan 22, 2010	28.28	28.38	27.75	27.86	2,115,752	-0.47(-1.67%)
Jan 21, 2010	29.02	29.10	28.23	28.33	1,808,955	-0.74(-2.56%)
Jan 20, 2010	29.27	29.27	28.82	29.07	1,462,401	-0.78(-2.62%)
Jan 19, 2010	29.46	29.86	29.43	29.86	2,460,351	+0.36(+1.20%)
Jan 15, 2010	29.77	29.50	29.50	29.50	1,077,722	-0.41(-1.36%)
Jan 14, 2010	29.84	29.95	29.75	29.91	1,068,716	+0.08(+0.26%)
Jan 13, 2010	29.72	29.87	29.49	29.83	1,022,793	+0.24(+0.81%)
Jan 12, 2010	29.67	29.75	29.45	29.59	1,356,585	-0.14(-0.47%)
Jan 11, 2010	30.08	30.16	29.73	29.73	1,902,817	-0.11(-0.35%)
Jan 08, 2010	29.52	29.90	29.52	29.84	786,576	+0.30(+1.00%)
Jan 07, 2010	29.57	29.57	29.38	29.54	1,051,400	-0.18(-0.59%)
Jan 06, 2010	29.57	29.78	29.54	29.72	2,308,838	+0.13(+0.44%)
Jan 05, 2010	29.61	29.70	29.44	29.59	1,629,409	-0.01(-0.02%)

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.