Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	35.89	36.46	35.83	36.04	400,710	-0.06(-0.16%)
Mar 30, 2010	36.05	36.30	35.90	36.10	313,810	+0.14(+0.40%)
Mar 29, 2010	35.99	36.02	35.54	35.96	347,117	+0.11(+0.31%)
Mar 26, 2010	36.33	36.39	35.66	35.85	482,521	-0.29(-0.80%)
Mar 25, 2010	36.47	36.90	36.11	36.14	445,282	-0.04(-0.11%)
Mar 24, 2010	36.32	36.58	36.13	36.18	319,357	-0.45(-1.22%)
Mar 23, 2010	36.57	36.62	36.08	36.62	323,779	+0.14(+0.37%)
Mar 22, 2010	35.90	36.55	35.90	36.49	372,317	+0.30(+0.84%)
Mar 19, 2010	36.27	36.36	35.83	36.18	793,329	+0.07(+0.20%)
Mar 18, 2010	36.21	36.38	35.92	36.11	280,843	-0.19(-0.52%)
Mar 17, 2010	36.04	36.42	35.98	36.30	502,969	+0.26(+0.73%)
Mar 16, 2010	35.63	36.05	35.39	36.03	929,782	+0.41(+1.14%)
Mar 15, 2010	35.52	35.68	35.49	35.63	576,326	+0.16(+0.46%)
Mar 12, 2010	35.73	35.99	35.27	35.46	718,069	-0.44(-1.22%)
Mar 11, 2010	35.56	35.90	35.39	35.90	411,834	+0.25(+0.69%)
Mar 10, 2010	35.14	35.87	35.02	35.66	695,234	+0.60(+1.71%)
Mar 09, 2010	34.89	35.49	34.84	35.06	878,826	-0.43(-1.22%)
Mar 08, 2010	35.49	35.70	35.35	35.49	745,650	-0.03(-0.07%)
Mar 05, 2010	35.15	35.52	34.96	35.52	490,031	+0.53(+1.51%)
Mar 04, 2010	34.99	35.20	34.85	34.99	411,698	-0.02(-0.06%)
Mar 03, 2010	35.19	35.37	34.92	35.01	500,589	-0.06(-0.18%)
Mar 02, 2010	34.95	35.23	34.90	35.07	550,092	+0.14(+0.39%)
Mar 01, 2010	34.93	35.06	34.73	34.94	706,761	-0.04(-0.11%)
Feb 26, 2010	34.90	35.02	34.56	34.97	598,108	+0.14(+0.41%)
Feb 25, 2010	34.59	34.86	34.06	34.83	513,646	-0.04(-0.11%)
Feb 24, 2010	34.56	35.08	34.42	34.87	718,273	+0.49(+1.44%)
Feb 23, 2010	34.33	34.57	34.22	34.38	627,774	-0.11(-0.32%)
Feb 22, 2010	34.14	34.59	34.14	34.49	317,411	+0.21(+0.62%)
Feb 19, 2010	33.92	34.39	33.83	34.27	471,900	+0.38(+1.13%)
Feb 18, 2010	33.85	33.99	33.72	33.89	251,563	+0.13(+0.38%)
Feb 17, 2010	33.99	34.15	33.52	33.76	401,911	-0.22(-0.66%)
Feb 16, 2010	33.70	33.99	33.42	33.99	591,162	+0.50(+1.49%)
Feb 12, 2010	33.14	33.49	33.49	33.49	515,633	+0.08(+0.25%)
Feb 11, 2010	33.17	33.47	33.00	33.40	386,257	+0.26(+0.79%)
Feb 10, 2010	32.72	33.43	32.69	33.14	453,729	+0.31(+0.96%)
Feb 09, 2010	32.86	33.13	32.53	32.83	617,384	+0.07(+0.22%)
Feb 08, 2010	33.01	33.08	32.63	32.76	412,282	-0.31(-0.93%)
Feb 05, 2010	32.76	33.33	32.35	33.06	827,689	+0.38(+1.18%)
Feb 04, 2010	32.82	33.11	32.62	32.68	984,408	-0.33(-0.99%)
Feb 03, 2010	33.35	33.37	32.81	33.01	664,209	-0.43(-1.28%)
Feb 02, 2010	33.26	33.58	32.90	33.44	561,160	+0.39(+1.18%)
Feb 01, 2010	33.06	33.30	32.88	33.05	554,426	+0.16(+0.49%)
Jan 29, 2010	33.63	33.63	32.88	32.88	793,732	-0.72(-2.14%)
Jan 28, 2010	33.88	34.08	33.26	33.60	853,786	-0.12(-0.36%)
Jan 27, 2010	33.04	33.81	32.93	33.72	947,978	+0.59(+1.78%)
Jan 26, 2010	33.00	34.03	32.85	33.13	1,134,697	+0.17(+0.51%)
Jan 25, 2010	33.24	33.24	32.47	32.97	573,329	+0.01(+0.02%)
Jan 22, 2010	33.42	33.77	32.79	32.96	642,171	-0.58(-1.72%)
Jan 21, 2010	33.37	34.09	33.30	33.54	875,502	+0.12(+0.36%)
Jan 20, 2010	33.23	33.60	32.90	33.42	398,734	-0.04(-0.11%)
Jan 19, 2010	33.00	33.63	32.94	33.45	479,122	+0.38(+1.16%)
Jan 15, 2010	33.16	33.07	33.07	33.07	688,864	-0.13(-0.39%)
Jan 14, 2010	32.68	33.35	32.68	33.20	380,056	+0.40(+1.21%)
Jan 13, 2010	32.35	32.92	31.99	32.80	488,185	+0.66(+2.05%)
Jan 12, 2010	32.29	32.39	31.94	32.14	465,443	-0.29(-0.91%)
Jan 11, 2010	33.08	33.13	32.37	32.44	511,827	-0.37(-1.13%)
Jan 08, 2010	32.90	33.14	32.60	32.81	605,997	-0.14(-0.43%)
Jan 07, 2010	32.11	33.13	32.00	32.95	901,806	+0.69(+2.13%)
Jan 06, 2010	31.99	32.42	31.75	32.26	1,025,738	+0.20(+0.62%)
Jan 05, 2010	32.04	32.19	31.80	32.06	978,741	-0.03(-0.10%)

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.