Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	38.35	38.63	38.25	38.32	672,525	-0.52(-1.34%)
Mar 30, 2010	38.72	38.93	38.58	38.84	561,657	+0.41(+1.07%)
Mar 29, 2010	38.29	38.47	38.11	38.43	515,534	+0.21(+0.55%)
Mar 26, 2010	38.16	38.41	37.92	38.22	681,203	+0.56(+1.49%)
Mar 25, 2010	38.10	38.17	37.64	37.66	1,279,636	-1.04(-2.69%)
Mar 24, 2010	39.00	39.15	38.54	38.70	1,164,734	-1.74(-4.30%)
Mar 23, 2010	40.11	40.45	39.98	40.44	2,958,728	+1.60(+4.12%)
Mar 22, 2010	38.39	38.95	38.32	38.84	660,310	+0.20(+0.52%)
Mar 19, 2010	38.36	38.83	38.38	38.64	849,313	+0.28(+0.73%)
Mar 18, 2010	38.03	38.41	38.00	38.36	1,145,999	+0.56(+1.48%)
Mar 17, 2010	37.57	37.90	37.65	37.80	404,055	+0.23(+0.61%)
Mar 16, 2010	37.42	37.66	37.34	37.57	518,547	-0.04(-0.11%)
Mar 15, 2010	37.43	37.73	37.41	37.61	601,670	+0.27(+0.72%)
Mar 12, 2010	37.45	37.63	37.28	37.34	786,959	-0.83(-2.17%)
Mar 11, 2010	37.74	38.19	37.74	38.17	939,807	+0.52(+1.38%)
Mar 10, 2010	37.44	37.86	37.32	37.65	938,416	+0.50(+1.35%)
Mar 09, 2010	36.82	37.33	36.82	37.15	820,450	+0.40(+1.09%)
Mar 08, 2010	36.76	36.89	36.62	36.75	1,354,544	+0.41(+1.13%)
Mar 05, 2010	35.89	36.38	35.80	36.34	1,612,378	+1.30(+3.71%)
Mar 04, 2010	35.43	35.43	34.92	35.04	542,625	-0.46(-1.30%)
Mar 03, 2010	35.32	35.71	35.17	35.50	601,748	+0.63(+1.81%)
Mar 02, 2010	34.73	35.16	34.73	34.87	648,445	+0.07(+0.20%)
Mar 01, 2010	34.40	34.87	34.40	34.80	786,509	+0.69(+2.02%)
Feb 26, 2010	34.19	34.30	33.87	34.11	776,540	+0.11(+0.32%)
Feb 25, 2010	33.83	34.00	33.41	34.00	1,101,132	-0.60(-1.73%)
Feb 24, 2010	34.74	34.74	34.17	34.60	871,848	-0.01(-0.03%)
Feb 23, 2010	34.80	34.94	34.34	34.61	991,925	-0.17(-0.49%)
Feb 22, 2010	35.00	35.00	34.63	34.78	712,867	+0.35(+1.02%)
Feb 19, 2010	34.31	34.56	34.17	34.43	819,792	-0.28(-0.81%)
Feb 18, 2010	34.45	34.74	34.35	34.71	1,066,579	+0.27(+0.78%)
Feb 17, 2010	34.36	34.64	34.35	34.44	663,507	+0.22(+0.64%)
Feb 16, 2010	33.70	34.28	33.70	34.22	639,944	+0.16(+0.47%)
Feb 12, 2010	33.87	34.06	34.06	34.06	940,800	+0.00(+0.00%)
Feb 11, 2010	33.88	34.07	33.56	34.06	626,844	+0.25(+0.74%)
Feb 10, 2010	33.93	34.12	33.47	33.81	618,916	+0.04(+0.12%)
Feb 09, 2010	33.40	33.93	33.33	33.77	813,584	+0.76(+2.30%)
Feb 08, 2010	33.38	33.38	32.94	33.01	746,331	-1.25(-3.65%)
Feb 05, 2010	34.34	34.55	33.39	34.26	1,589,339	-0.22(-0.64%)
Feb 04, 2010	34.54	35.50	33.52	34.48	1,718,387	-0.46(-1.32%)
Feb 03, 2010	34.75	34.99	34.42	34.94	983,365	-0.47(-1.33%)
Feb 02, 2010	34.76	35.59	34.75	35.41	1,404,234	+1.20(+3.51%)
Feb 01, 2010	34.00	34.32	33.95	34.21	1,291,681	+0.98(+2.95%)
Jan 29, 2010	33.47	33.89	33.21	33.23	936,217	-0.57(-1.69%)
Jan 28, 2010	34.31	34.40	33.55	33.80	1,173,995	+0.56(+1.68%)
Jan 27, 2010	33.00	33.44	32.66	33.24	1,413,664	-0.26(-0.78%)
Jan 26, 2010	33.74	33.94	33.35	33.50	1,214,623	-1.30(-3.74%)
Jan 25, 2010	34.88	34.99	34.45	34.80	971,357	+0.62(+1.81%)
Jan 22, 2010	34.67	34.85	34.12	34.18	1,625,557	-0.18(-0.52%)
Jan 21, 2010	34.75	34.95	34.06	34.36	1,575,733	+1.11(+3.34%)
Jan 20, 2010	33.51	33.52	32.98	33.25	1,035,733	-0.74(-2.18%)
Jan 19, 2010	33.59	34.11	33.49	33.99	615,254	+0.65(+1.95%)
Jan 15, 2010	33.54	33.34	33.34	33.34	985,400	-0.39(-1.16%)
Jan 14, 2010	33.59	34.10	33.40	33.73	1,267,202	+0.57(+1.72%)
Jan 13, 2010	32.78	33.30	32.63	33.16	2,302,948	+1.59(+5.04%)
Jan 12, 2010	31.47	31.70	31.45	31.57	1,160,930	+0.97(+3.17%)
Jan 11, 2010	30.72	30.75	30.39	30.60	603,165	+0.19(+0.62%)
Jan 08, 2010	30.04	30.47	29.93	30.41	574,036	+0.61(+2.05%)
Jan 07, 2010	29.74	29.87	29.59	29.80	645,265	-0.05(-0.17%)
Jan 06, 2010	29.88	29.95	29.66	29.85	468,195	-0.03(-0.10%)
Jan 05, 2010	29.72	29.93	29.50	29.88	567,725	-0.14(-0.47%)

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.