Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	33.55	34.04	33.41	33.76	8,412,191	-0.02(-0.07%)
Mar 30, 2010	33.80	33.95	33.60	33.78	6,797,228	-0.01(-0.02%)
Mar 29, 2010	33.62	33.95	33.40	33.79	7,175,102	+0.29(+0.88%)
Mar 26, 2010	33.86	34.03	33.33	33.50	8,373,962	-0.24(-0.72%)
Mar 25, 2010	33.70	34.44	33.56	33.74	10,699,000	+0.33(+1.00%)
Mar 24, 2010	33.43	33.77	33.28	33.41	9,240,287	-0.19(-0.56%)
Mar 23, 2010	33.48	33.70	33.25	33.59	10,547,197	+0.13(+0.39%)
Mar 22, 2010	32.50	33.59	32.45	33.46	11,286,713	+0.61(+1.86%)
Mar 19, 2010	33.59	33.63	32.81	32.85	13,170,854	-0.55(-1.63%)
Mar 18, 2010	33.32	33.45	32.98	33.40	6,775,493	-0.01(-0.02%)
Mar 17, 2010	33.55	33.65	33.16	33.41	10,976,719	+0.07(+0.22%)
Mar 16, 2010	33.29	33.42	32.95	33.33	7,127,145	+0.18(+0.54%)
Mar 15, 2010	32.82	33.24	32.76	33.16	8,746,767	-0.05(-0.15%)
Mar 12, 2010	32.98	33.40	32.94	33.20	11,619,167	+0.53(+1.62%)
Mar 11, 2010	32.23	32.71	32.12	32.67	9,374,895	+0.32(+0.98%)
Mar 10, 2010	32.54	32.54	32.03	32.36	9,513,078	+0.02(+0.05%)
Mar 09, 2010	32.21	32.54	32.06	32.34	8,303,881	-0.01(-0.03%)
Mar 08, 2010	32.76	32.86	32.27	32.35	9,589,168	-0.40(-1.22%)
Mar 05, 2010	31.85	32.79	31.85	32.75	12,444,343	+1.07(+3.37%)
Mar 04, 2010	31.18	31.77	31.12	31.68	10,924,164	+0.50(+1.59%)
Mar 03, 2010	31.33	31.73	31.10	31.18	10,093,029	-0.09(-0.29%)
Mar 02, 2010	31.05	31.72	31.04	31.27	12,199,927	+0.21(+0.68%)
Mar 01, 2010	31.12	31.18	30.84	31.06	11,217,034	-0.05(-0.16%)
Feb 26, 2010	31.08	31.22	30.76	31.11	7,949,005	+0.12(+0.39%)
Feb 25, 2010	30.69	31.06	30.18	30.99	10,380,857	-0.30(-0.96%)
Feb 24, 2010	31.04	31.53	30.97	31.29	7,871,447	+0.39(+1.27%)
Feb 23, 2010	31.56	31.56	30.81	30.90	11,902,368	-0.81(-2.57%)
Feb 22, 2010	31.85	31.96	31.59	31.71	9,099,907	-0.11(-0.33%)
Feb 19, 2010	31.68	31.92	31.44	31.82	11,554,681	-0.07(-0.23%)
Feb 18, 2010	31.83	31.99	31.56	31.89	8,412,934	+0.08(+0.26%)
Feb 17, 2010	32.20	32.24	31.62	31.81	12,090,781	-0.46(-1.44%)
Feb 16, 2010	31.30	32.28	31.49	32.28	13,455,737	+0.98(+3.12%)
Feb 12, 2010	30.78	31.30	31.30	31.30	13,125,868	+0.11(+0.34%)
Feb 11, 2010	30.80	31.35	30.53	31.19	12,162,358	+0.44(+1.43%)
Feb 10, 2010	30.61	30.99	30.14	30.75	10,901,135	+0.17(+0.56%)
Feb 09, 2010	30.36	30.83	30.16	30.58	13,113,738	+0.19(+0.63%)
Feb 08, 2010	30.76	30.85	29.96	30.39	11,502,640	-0.44(-1.44%)
Feb 05, 2010	30.68	30.93	29.82	30.83	15,988,927	+0.26(+0.85%)
Feb 04, 2010	30.98	31.43	30.52	30.57	15,879,503	-0.65(-2.09%)
Feb 03, 2010	31.70	31.70	31.11	31.22	13,082,752	-0.56(-1.77%)
Feb 02, 2010	31.51	31.91	31.32	31.79	13,838,284	+0.70(+2.27%)
Feb 01, 2010	30.83	31.21	30.81	31.08	11,487,004	+0.40(+1.31%)
Jan 29, 2010	30.63	31.58	30.43	30.68	17,457,898	+0.19(+0.61%)
Jan 28, 2010	31.50	31.50	30.49	30.49	17,615,912	-1.01(-3.21%)
Jan 27, 2010	30.92	31.64	30.82	31.50	15,845,818	+0.46(+1.50%)
Jan 26, 2010	30.58	31.96	30.56	31.04	19,284,828	+0.25(+0.82%)
Jan 25, 2010	31.85	31.96	30.55	30.78	21,589,816	-0.65(-2.07%)
Jan 22, 2010	33.69	33.80	31.11	31.44	32,128,538	-2.91(-8.47%)
Jan 21, 2010	35.02	35.11	33.83	34.34	20,837,140	-0.67(-1.91%)
Jan 20, 2010	34.97	35.23	34.43	35.01	14,292,725	+0.02(+0.05%)
Jan 19, 2010	34.41	35.07	34.30	35.00	11,703,334	+0.46(+1.34%)
Jan 15, 2010	34.64	34.53	34.53	34.53	16,730,491	-0.24(-0.68%)
Jan 14, 2010	34.25	34.82	34.23	34.77	10,113,133	+0.43(+1.26%)
Jan 13, 2010	34.09	34.41	33.86	34.34	12,443,959	+0.11(+0.31%)
Jan 12, 2010	33.62	34.50	33.60	34.23	15,537,631	+0.45(+1.33%)
Jan 11, 2010	34.00	34.18	33.60	33.78	9,079,057	-0.39(-1.14%)
Jan 08, 2010	34.02	34.61	33.73	34.17	9,707,817	-0.02(-0.07%)
Jan 07, 2010	33.61	34.39	33.49	34.20	11,025,537	+0.55(+1.62%)
Jan 06, 2010	33.44	33.80	33.39	33.65	10,355,708	+0.54(+1.62%)
Jan 05, 2010	33.12	33.44	32.74	33.12	13,119,635	-0.07(-0.22%)

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.