Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	34.72	35.02	34.50	34.61	362,837	-0.39(-1.11%)
Mar 30, 2010	34.46	35.09	34.01	35.00	583,560	+0.42(+1.21%)
Mar 29, 2010	35.10	35.10	34.51	34.58	828,722	-0.42(-1.20%)
Mar 26, 2010	34.25	35.13	34.02	35.00	4,874,498	+0.89(+2.61%)
Mar 25, 2010	33.60	34.70	33.50	34.11	703,915	+0.54(+1.61%)
Mar 24, 2010	33.26	33.88	33.09	33.57	378,174	+0.07(+0.21%)
Mar 23, 2010	33.65	33.77	32.79	33.50	478,131	-1.15(-3.32%)
Mar 22, 2010	34.46	34.72	34.18	34.65	211,325	+0.24(+0.70%)
Mar 19, 2010	34.45	34.74	34.22	34.41	291,355	+0.02(+0.06%)
Mar 18, 2010	33.96	34.45	33.89	34.39	233,110	+0.39(+1.15%)
Mar 17, 2010	33.29	34.19	33.29	34.00	337,241	+0.72(+2.16%)
Mar 16, 2010	33.01	33.53	32.41	33.28	170,833	+0.26(+0.79%)
Mar 15, 2010	32.98	33.50	32.93	33.02	242,083	-0.48(-1.43%)
Mar 12, 2010	33.68	33.71	33.30	33.50	197,732	-0.20(-0.59%)
Mar 11, 2010	33.38	33.90	33.38	33.70	125,727	+0.05(+0.15%)
Mar 10, 2010	33.17	33.79	33.00	33.65	151,957	+0.48(+1.45%)
Mar 09, 2010	32.75	33.40	32.54	33.17	188,792	+0.41(+1.25%)
Mar 08, 2010	32.96	33.62	32.73	32.76	239,018	-0.16(-0.49%)
Mar 05, 2010	31.98	33.00	31.87	32.92	312,091	+1.09(+3.42%)
Mar 04, 2010	31.85	31.89	31.43	31.83	141,374	-0.03(-0.09%)
Mar 03, 2010	31.63	32.00	31.44	31.86	261,880	+0.35(+1.11%)
Mar 02, 2010	31.00	31.64	30.95	31.51	187,110	+0.52(+1.68%)
Mar 01, 2010	30.60	31.16	30.34	30.99	175,269	+0.61(+2.01%)
Feb 26, 2010	30.21	30.60	29.98	30.38	184,799	+0.28(+0.93%)
Feb 25, 2010	29.61	30.12	29.38	30.10	111,003	+0.23(+0.77%)
Feb 24, 2010	30.00	30.25	29.78	29.87	82,989	-0.09(-0.30%)
Feb 23, 2010	30.06	30.35	29.82	29.96	264,341	-0.21(-0.70%)
Feb 22, 2010	29.77	30.31	29.70	30.17	122,478	+0.47(+1.58%)
Feb 19, 2010	30.14	30.14	29.69	29.70	164,263	-0.44(-1.46%)
Feb 18, 2010	29.71	30.14	29.65	30.14	176,631	+0.45(+1.52%)
Feb 17, 2010	29.70	29.99	29.36	29.69	183,341	+0.00(+0.00%)
Feb 16, 2010	29.20	29.81	29.05	29.69	156,695	+0.64(+2.20%)
Feb 12, 2010	27.97	29.05	29.05	29.05	226,500	+0.77(+2.72%)
Feb 11, 2010	26.97	28.38	26.97	28.28	244,937	+1.26(+4.66%)
Feb 10, 2010	26.29	27.04	26.04	27.02	263,236	+0.70(+2.66%)
Feb 09, 2010	26.62	26.62	26.11	26.32	321,884	+0.08(+0.30%)
Feb 08, 2010	26.31	26.33	26.10	26.24	105,423	-0.18(-0.68%)
Feb 05, 2010	26.46	26.56	26.10	26.42	129,429	-0.06(-0.23%)
Feb 04, 2010	27.31	27.31	26.45	26.48	192,250	-0.95(-3.46%)
Feb 03, 2010	27.10	27.48	26.99	27.43	152,350	+0.14(+0.51%)
Feb 02, 2010	27.58	27.66	26.96	27.29	124,240	-0.30(-1.09%)
Feb 01, 2010	27.63	27.63	27.11	27.59	140,789	+0.26(+0.95%)
Jan 29, 2010	27.26	27.95	27.26	27.33	732,382	+0.11(+0.40%)
Jan 28, 2010	27.80	27.87	27.16	27.22	269,197	-0.61(-2.19%)
Jan 27, 2010	27.70	27.91	27.19	27.83	307,427	+0.07(+0.25%)
Jan 26, 2010	27.86	28.13	27.74	27.76	339,080	-0.26(-0.93%)
Jan 25, 2010	27.98	28.23	27.74	28.02	277,299	+0.06(+0.21%)
Jan 22, 2010	27.91	28.25	27.87	27.96	285,615	-0.04(-0.14%)
Jan 21, 2010	28.00	28.35	27.84	28.00	639,017	-0.36(-1.27%)
Jan 20, 2010	29.08	29.11	27.56	28.36	817,964	-0.88(-3.01%)
Jan 19, 2010	29.55	30.17	29.08	29.24	301,749	-0.31(-1.05%)
Jan 15, 2010	31.70	29.55	29.55	29.55	571,600	-2.04(-6.46%)
Jan 14, 2010	31.19	31.69	31.09	31.59	91,183	+0.36(+1.15%)
Jan 13, 2010	30.35	31.40	30.35	31.23	166,501	-0.45(-1.42%)
Jan 12, 2010	31.53	32.02	31.40	31.68	157,923	-0.20(-0.63%)
Jan 11, 2010	32.05	32.31	31.75	31.88	115,636	-0.10(-0.31%)
Jan 08, 2010	31.81	32.11	31.44	31.98	233,878	-0.03(-0.09%)
Jan 07, 2010	32.00	32.20	31.62	32.01	95,677	+0.04(+0.13%)
Jan 06, 2010	31.70	32.94	31.70	31.97	227,588	+0.31(+0.98%)
Jan 05, 2010	31.00	32.81	30.44	31.66	249,442	+0.57(+1.83%)

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.