Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	35.57	35.98	35.51	35.82	4,532,653	-0.00(-0.01%)
Mar 30, 2010	35.83	35.97	35.52	35.82	3,793,963	+0.06(+0.16%)
Mar 29, 2010	35.78	36.03	35.58	35.77	4,834,873	-0.01(-0.02%)
Mar 26, 2010	36.37	36.81	35.62	35.77	6,280,704	-0.47(-1.30%)
Mar 25, 2010	36.42	36.83	36.16	36.24	5,026,902	+0.11(+0.30%)
Mar 24, 2010	35.09	36.47	35.03	36.13	6,850,621	+0.94(+2.68%)
Mar 23, 2010	35.35	35.46	34.94	35.19	7,645,925	-0.12(-0.33%)
Mar 22, 2010	35.14	35.50	35.02	35.31	3,114,604	-0.00(-0.01%)
Mar 19, 2010	35.69	35.69	35.08	35.31	7,000,500	+0.08(+0.24%)
Mar 18, 2010	35.87	35.87	35.13	35.23	4,609,945	-0.58(-1.62%)
Mar 17, 2010	35.69	35.98	35.64	35.81	3,146,878	+0.19(+0.53%)
Mar 16, 2010	35.66	35.81	35.35	35.62	3,797,634	+0.02(+0.06%)
Mar 15, 2010	35.31	35.64	35.08	35.60	4,365,971	-0.03(-0.09%)
Mar 12, 2010	35.80	36.03	35.50	35.63	4,476,577	+0.13(+0.36%)
Mar 11, 2010	34.78	35.50	34.66	35.50	5,014,194	+0.61(+1.75%)
Mar 10, 2010	34.85	35.03	34.58	34.89	5,934,949	-0.03(-0.08%)
Mar 09, 2010	35.21	35.24	34.70	34.92	10,341,993	-0.57(-1.59%)
Mar 08, 2010	35.15	35.58	34.63	35.48	8,832,479	+0.47(+1.34%)
Mar 05, 2010	35.00	35.21	34.81	35.01	3,747,724	+0.29(+0.85%)
Mar 04, 2010	34.63	34.91	34.11	34.72	5,354,430	+0.19(+0.54%)
Mar 03, 2010	34.98	35.12	34.13	34.53	6,455,331	-0.41(-1.16%)
Mar 02, 2010	34.06	35.30	33.88	34.94	7,807,571	+0.95(+2.80%)
Mar 01, 2010	34.10	34.20	33.59	33.98	6,132,675	-0.07(-0.22%)
Feb 26, 2010	33.52	34.06	33.17	34.06	9,676,265	+0.71(+2.12%)
Feb 25, 2010	32.41	33.38	32.38	33.35	9,551,995	+0.55(+1.68%)
Feb 24, 2010	31.53	32.88	31.41	32.80	11,744,487	+1.58(+5.06%)
Feb 23, 2010	32.45	32.66	31.16	31.22	8,337,383	-1.18(-3.65%)
Feb 22, 2010	32.67	33.08	32.27	32.40	7,198,312	-0.54(-1.63%)
Feb 19, 2010	32.78	33.70	32.68	32.94	9,222,465	+0.01(+0.04%)
Feb 18, 2010	33.04	33.23	32.80	32.93	4,448,354	-0.16(-0.47%)
Feb 17, 2010	33.67	33.68	32.97	33.09	3,701,015	-0.46(-1.37%)
Feb 16, 2010	33.31	33.70	33.02	33.55	5,816,318	+0.69(+2.09%)
Feb 12, 2010	31.95	32.86	32.86	32.86	39,887,968	+0.68(+2.10%)
Feb 11, 2010	31.66	32.34	31.40	32.18	9,387,881	+0.98(+3.16%)
Feb 10, 2010	31.78	31.79	31.15	31.20	9,357,648	-0.77(-2.41%)
Feb 09, 2010	32.14	32.49	31.63	31.97	6,694,996	+0.33(+1.03%)
Feb 08, 2010	32.17	33.17	31.63	31.64	12,578,369	-0.06(-0.19%)
Feb 05, 2010	30.59	31.91	30.59	31.70	15,137,170	+1.30(+4.27%)
Feb 04, 2010	32.34	32.34	30.00	30.40	19,882,110	-2.58(-7.81%)
Feb 03, 2010	33.00	33.41	32.75	32.98	6,120,912	-0.12(-0.38%)
Feb 02, 2010	32.76	33.38	32.53	33.10	6,146,742	+0.22(+0.68%)
Feb 01, 2010	32.52	33.04	32.01	32.88	6,593,314	+0.50(+1.53%)
Jan 29, 2010	33.15	33.46	32.27	32.38	6,914,809	-0.42(-1.27%)
Jan 28, 2010	33.70	33.87	32.66	32.80	9,312,029	-0.43(-1.30%)
Jan 27, 2010	32.47	33.36	32.02	33.23	11,779,423	+0.92(+2.84%)
Jan 26, 2010	34.01	34.05	32.29	32.31	12,104,462	-2.35(-6.77%)
Jan 25, 2010	35.72	35.91	34.61	34.66	6,518,702	-0.58(-1.65%)
Jan 22, 2010	34.79	35.90	34.79	35.24	10,220,063	+0.13(+0.36%)
Jan 21, 2010	37.33	37.33	34.53	35.11	16,086,447	-2.14(-5.75%)
Jan 20, 2010	37.67	37.93	37.05	37.25	5,401,724	-0.93(-2.42%)
Jan 19, 2010	38.05	38.51	37.78	38.18	4,462,607	+0.11(+0.28%)
Jan 15, 2010	38.58	38.07	38.07	38.07	20,431,180	-0.51(-1.32%)
Jan 14, 2010	38.61	38.86	38.38	38.58	2,808,572	-0.17(-0.43%)
Jan 13, 2010	38.77	38.89	37.76	38.75	5,492,962	+0.12(+0.31%)
Jan 12, 2010	39.38	39.66	38.53	38.63	4,309,893	-0.80(-2.03%)
Jan 11, 2010	39.53	39.85	39.08	39.43	3,972,480	-0.01(-0.02%)
Jan 08, 2010	38.32	39.52	38.12	39.44	7,921,097	+1.03(+2.67%)
Jan 07, 2010	38.32	38.62	38.17	38.41	5,208,741	+0.05(+0.12%)
Jan 06, 2010	38.44	38.61	38.17	38.36	4,468,542	-0.26(-0.68%)
Jan 05, 2010	38.43	38.87	38.15	38.62	5,022,208	-0.03(-0.08%)

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.