Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	33.13	33.36	32.81	33.02	6,600,585	-0.41(-1.22%)
Mar 30, 2010	34.01	34.29	33.40	33.43	5,820,632	-0.58(-1.71%)
Mar 29, 2010	33.76	34.09	33.33	34.01	6,107,125	+0.58(+1.74%)
Mar 26, 2010	33.72	34.15	33.20	33.43	5,605,113	-0.10(-0.31%)
Mar 25, 2010	33.14	34.12	33.14	33.53	7,958,769	+0.63(+1.91%)
Mar 24, 2010	32.53	33.20	32.42	32.90	6,434,398	+0.28(+0.86%)
Mar 23, 2010	32.37	32.79	32.14	32.62	5,556,750	+0.24(+0.74%)
Mar 22, 2010	31.40	32.45	31.36	32.38	7,962,973	+0.67(+2.11%)
Mar 19, 2010	32.65	32.88	31.70	31.71	9,761,935	-0.85(-2.62%)
Mar 18, 2010	32.06	32.63	31.92	32.57	6,867,591	+0.47(+1.47%)
Mar 17, 2010	32.38	32.62	31.86	32.10	7,029,635	-0.11(-0.35%)
Mar 16, 2010	32.11	32.23	31.32	32.21	9,872,106	+0.33(+1.03%)
Mar 15, 2010	31.48	31.93	31.33	31.88	9,785,427	+0.07(+0.23%)
Mar 12, 2010	31.80	32.50	31.47	31.81	8,190,227	+0.06(+0.20%)
Mar 11, 2010	31.09	31.78	30.90	31.75	6,067,270	+0.62(+2.00%)
Mar 10, 2010	31.04	31.63	30.89	31.12	7,259,361	+0.29(+0.96%)
Mar 09, 2010	30.05	31.20	29.90	30.83	8,526,172	+0.65(+2.14%)
Mar 08, 2010	30.35	30.51	29.95	30.18	5,026,134	-0.07(-0.24%)
Mar 05, 2010	29.11	30.34	28.83	30.25	12,593,358	+0.88(+2.99%)
Mar 04, 2010	30.11	29.94	29.17	29.38	11,910,920	-0.73(-2.44%)
Mar 03, 2010	30.33	30.91	29.87	30.11	6,792,600	-0.18(-0.58%)
Mar 02, 2010	29.92	30.57	29.88	30.29	4,536,459	+0.48(+1.60%)
Mar 01, 2010	30.25	30.35	29.69	29.81	5,540,618	-0.30(-0.98%)
Feb 26, 2010	29.78	30.24	29.54	30.10	4,795,772	+0.30(+1.02%)
Feb 25, 2010	29.53	29.85	29.03	29.80	6,605,078	-0.19(-0.64%)
Feb 24, 2010	29.66	30.06	29.43	29.99	5,433,672	+0.46(+1.57%)
Feb 23, 2010	30.38	30.60	29.37	29.53	9,027,536	-1.00(-3.27%)
Feb 22, 2010	30.22	30.73	30.05	30.53	8,619,035	+0.39(+1.30%)
Feb 19, 2010	29.72	30.18	29.39	30.14	7,619,433	+0.37(+1.23%)
Feb 18, 2010	29.19	29.94	29.19	29.77	6,682,686	+0.38(+1.30%)
Feb 17, 2010	29.49	29.74	29.07	29.39	8,065,154	+0.09(+0.30%)
Feb 16, 2010	28.86	29.43	28.67	29.30	10,332,549	+1.28(+4.55%)
Feb 12, 2010	27.99	28.02	28.02	28.02	8,795,479	-0.40(-1.40%)
Feb 11, 2010	28.31	28.60	27.77	28.42	6,020,517	+0.06(+0.22%)
Feb 10, 2010	28.09	28.72	27.89	28.36	5,859,290	+0.22(+0.79%)
Feb 09, 2010	28.01	28.76	27.76	28.13	6,792,505	+0.22(+0.80%)
Feb 08, 2010	28.20	28.48	27.55	27.91	6,147,124	-0.25(-0.88%)
Feb 05, 2010	27.96	28.30	27.10	28.16	11,138,581	+0.33(+1.17%)
Feb 04, 2010	28.81	28.94	27.75	27.83	11,420,138	-1.27(-4.38%)
Feb 03, 2010	29.58	29.73	28.97	29.11	6,819,227	-0.70(-2.35%)
Feb 02, 2010	29.84	30.61	29.40	29.81	12,508,432	+0.39(+1.33%)
Feb 01, 2010	29.34	29.75	29.04	29.42	10,571,134	+0.06(+0.22%)
Jan 29, 2010	30.06	30.18	29.22	29.35	10,744,976	+0.10(+0.33%)
Jan 28, 2010	29.07	29.65	28.48	29.26	13,128,192	+0.15(+0.52%)
Jan 27, 2010	28.12	29.35	27.59	29.11	14,376,239	+1.07(+3.81%)
Jan 26, 2010	28.64	29.22	27.99	28.04	16,954,178	-0.72(-2.49%)
Jan 25, 2010	30.51	30.54	28.39	28.75	22,015,914	-1.13(-3.78%)
Jan 22, 2010	32.48	32.55	29.71	29.89	27,656,116	-4.12(-12.11%)
Jan 21, 2010	34.13	34.67	33.01	34.00	14,788,679	-0.25(-0.74%)
Jan 20, 2010	34.01	34.72	33.70	34.26	9,142,466	+0.01(+0.02%)
Jan 19, 2010	32.62	34.31	32.50	34.25	9,756,850	+1.50(+4.57%)
Jan 15, 2010	32.90	32.75	32.75	32.75	9,069,776	-0.43(-1.30%)
Jan 14, 2010	33.29	33.52	32.88	33.18	5,403,200	-0.36(-1.07%)
Jan 13, 2010	33.06	33.64	32.43	33.54	7,632,305	+0.21(+0.62%)
Jan 12, 2010	33.03	33.60	32.90	33.33	8,152,384	+0.13(+0.38%)
Jan 11, 2010	34.09	34.23	33.19	33.21	6,654,490	-0.61(-1.79%)
Jan 08, 2010	33.79	34.39	33.45	33.81	8,702,830	-0.29(-0.86%)
Jan 07, 2010	32.40	34.33	32.32	34.11	9,902,508	+1.61(+4.95%)
Jan 06, 2010	32.13	32.62	32.01	32.50	7,307,304	+0.18(+0.54%)
Jan 05, 2010	31.56	32.35	31.55	32.32	10,083,160	+1.23(+3.94%)

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.