Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	32.95	33.29	32.81	33.16	1,293,640	+0.47(+1.44%)
Mar 30, 2010	33.16	33.27	32.58	32.69	1,228,830	-0.44(-1.32%)
Mar 29, 2010	32.74	33.25	32.70	33.13	1,613,145	+0.53(+1.64%)
Mar 26, 2010	32.15	32.78	31.90	32.60	1,995,759	+1.03(+3.27%)
Mar 25, 2010	32.48	32.63	31.49	31.56	2,806,436	-0.59(-1.85%)
Mar 24, 2010	33.13	33.20	32.13	32.16	2,592,546	-1.58(-4.69%)
Mar 23, 2010	33.43	33.92	33.09	33.74	1,163,977	+0.14(+0.42%)
Mar 22, 2010	33.29	33.64	33.02	33.60	1,217,134	-0.04(-0.10%)
Mar 19, 2010	33.99	34.02	33.35	33.64	2,657,800	-0.38(-1.13%)
Mar 18, 2010	33.93	34.31	33.71	34.02	2,196,288	+0.20(+0.59%)
Mar 17, 2010	33.99	34.25	33.75	33.82	1,469,275	+0.25(+0.76%)
Mar 16, 2010	33.32	33.57	33.15	33.57	1,691,103	+0.70(+2.13%)
Mar 15, 2010	32.67	32.93	32.66	32.87	1,365,197	+0.20(+0.62%)
Mar 12, 2010	32.99	33.24	32.40	32.67	1,185,323	-0.17(-0.53%)
Mar 11, 2010	32.25	32.86	31.95	32.84	1,071,665	+0.31(+0.94%)
Mar 10, 2010	32.82	33.29	32.14	32.53	2,034,746	-0.09(-0.26%)
Mar 09, 2010	32.66	32.95	32.41	32.62	2,198,643	-0.38(-1.16%)
Mar 08, 2010	33.28	33.56	32.91	33.00	1,709,069	-0.38(-1.15%)
Mar 05, 2010	32.72	33.46	32.66	33.39	1,459,348	+0.72(+2.21%)
Mar 04, 2010	32.86	32.91	32.27	32.66	1,785,056	-0.18(-0.56%)
Mar 03, 2010	32.73	33.26	32.30	32.85	2,245,624	+0.61(+1.89%)
Mar 02, 2010	31.97	32.76	31.68	32.24	3,253,418	+0.75(+2.38%)
Mar 01, 2010	31.58	31.83	31.17	31.49	2,765,279	-0.23(-0.71%)
Feb 26, 2010	31.43	31.75	30.94	31.71	2,301,015	+0.33(+1.06%)
Feb 25, 2010	29.85	31.39	29.73	31.38	3,866,650	+1.12(+3.69%)
Feb 24, 2010	30.35	30.94	30.12	30.27	2,713,796	-0.11(-0.37%)
Feb 23, 2010	31.19	31.35	30.17	30.38	3,661,032	-0.90(-2.87%)
Feb 22, 2010	32.14	32.25	31.22	31.28	2,879,323	-0.69(-2.15%)
Feb 19, 2010	31.91	32.36	31.73	31.97	2,261,170	-0.55(-1.69%)
Feb 18, 2010	33.08	33.20	32.29	32.52	5,568,561	-0.92(-2.76%)
Feb 17, 2010	34.08	34.30	32.95	33.44	2,222,945	-0.75(-2.19%)
Feb 16, 2010	33.72	34.29	33.55	34.19	2,501,544	+0.99(+2.99%)
Feb 12, 2010	32.46	33.20	33.20	33.20	1,785,406	-0.51(-1.50%)
Feb 11, 2010	32.53	33.78	32.11	33.70	2,313,771	+1.47(+4.57%)
Feb 10, 2010	32.63	32.63	31.54	32.23	1,668,917	-0.40(-1.23%)
Feb 09, 2010	32.02	32.96	31.75	32.63	3,105,394	+1.42(+4.55%)
Feb 08, 2010	31.81	32.22	31.16	31.21	2,673,820	-1.27(-3.92%)
Feb 05, 2010	31.16	32.49	30.55	32.48	3,502,708	+1.46(+4.69%)
Feb 04, 2010	31.58	31.70	30.58	31.02	5,508,959	-1.11(-3.45%)
Feb 03, 2010	32.50	33.01	32.00	32.13	1,510,275	-0.51(-1.58%)
Feb 02, 2010	32.98	33.17	32.40	32.65	2,400,500	+0.75(+2.34%)
Feb 01, 2010	31.38	32.32	31.33	31.90	2,742,952	+0.79(+2.54%)
Jan 29, 2010	32.33	32.49	30.90	31.11	3,665,448	-1.92(-5.81%)
Jan 28, 2010	33.11	33.17	32.89	33.03	3,534,432	+0.31(+0.96%)
Jan 27, 2010	32.87	33.11	31.99	32.72	2,284,252	-0.44(-1.31%)
Jan 26, 2010	32.79	33.69	32.28	33.15	2,161,902	-0.15(-0.45%)
Jan 25, 2010	33.96	34.02	33.10	33.30	1,589,703	-0.50(-1.47%)
Jan 22, 2010	33.10	34.25	32.96	33.80	3,860,448	-0.03(-0.08%)
Jan 21, 2010	34.01	34.35	33.56	33.82	8,160,549	-0.44(-1.27%)
Jan 20, 2010	34.43	34.56	33.22	34.26	4,217,490	-1.28(-3.61%)
Jan 19, 2010	35.20	35.59	35.06	35.54	1,655,395	-0.03(-0.10%)
Jan 15, 2010	35.80	35.58	35.58	35.58	1,740,782	-1.04(-2.83%)
Jan 14, 2010	36.46	36.86	36.21	36.61	1,630,947	-0.46(-1.25%)
Jan 13, 2010	36.98	37.22	36.04	37.07	1,430,391	+0.68(+1.87%)
Jan 12, 2010	37.01	37.48	36.19	36.39	2,920,215	-2.10(-5.46%)
Jan 11, 2010	38.71	38.95	38.31	38.50	1,726,425	-0.02(-0.05%)
Jan 08, 2010	38.45	38.56	37.69	38.51	1,651,440	+0.44(+1.14%)
Jan 07, 2010	37.97	38.56	37.79	38.08	2,284,505	-0.44(-1.13%)
Jan 06, 2010	38.01	39.07	37.85	38.51	3,122,322	+1.19(+3.18%)
Jan 05, 2010	36.89	37.73	36.67	37.33	2,515,819	+0.58(+1.57%)

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.