Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	33.75	33.93	33.51	33.58	6,376,696	-0.31(-0.92%)
Mar 30, 2010	33.33	34.09	33.28	33.89	6,370,080	+0.65(+1.97%)
Mar 29, 2010	33.31	33.37	33.11	33.24	3,653,057	+0.02(+0.06%)
Mar 26, 2010	33.06	33.49	33.06	33.22	7,078,669	+0.21(+0.63%)
Mar 25, 2010	33.05	33.35	32.86	33.01	6,674,521	+0.24(+0.73%)
Mar 24, 2010	33.06	33.21	32.62	32.77	5,036,137	-0.27(-0.83%)
Mar 23, 2010	32.65	33.16	32.57	33.04	4,566,745	+0.48(+1.47%)
Mar 22, 2010	32.20	32.63	32.15	32.56	3,740,539	+0.13(+0.41%)
Mar 19, 2010	32.72	32.87	32.27	32.43	5,935,795	-0.24(-0.73%)
Mar 18, 2010	32.67	32.72	32.39	32.67	3,062,462	+0.06(+0.18%)
Mar 17, 2010	32.52	32.78	32.48	32.61	3,945,486	+0.13(+0.41%)
Mar 16, 2010	32.31	32.53	32.13	32.48	4,068,932	+0.23(+0.70%)
Mar 15, 2010	32.02	32.25	31.96	32.25	4,668,808	+0.17(+0.54%)
Mar 12, 2010	32.12	32.14	31.76	32.08	3,539,128	+0.09(+0.29%)
Mar 11, 2010	31.88	31.98	31.62	31.98	5,248,289	-0.03(-0.08%)
Mar 10, 2010	32.10	32.20	31.78	32.01	5,335,176	+0.00(+0.00%)
Mar 09, 2010	31.94	32.14	31.79	32.01	4,485,607	+0.01(+0.02%)
Mar 08, 2010	32.39	32.41	31.98	32.00	6,126,171	-0.34(-1.05%)
Mar 05, 2010	32.20	32.61	32.11	32.34	5,619,249	+0.36(+1.13%)
Mar 04, 2010	31.96	32.21	31.80	31.98	4,922,951	+0.03(+0.08%)
Mar 03, 2010	31.90	32.23	31.87	31.96	5,380,616	+0.19(+0.59%)
Mar 02, 2010	31.74	31.95	31.65	31.77	4,927,060	+0.17(+0.55%)
Mar 01, 2010	31.74	31.74	31.48	31.60	7,388,520	+0.02(+0.06%)
Feb 26, 2010	31.86	32.03	31.38	31.58	8,535,699	-0.24(-0.75%)
Feb 25, 2010	31.68	31.88	31.14	31.82	7,994,504	-0.31(-0.96%)
Feb 24, 2010	31.46	32.16	31.32	32.12	8,476,935	+0.69(+2.21%)
Feb 23, 2010	32.06	32.15	31.35	31.43	7,792,921	-0.73(-2.26%)
Feb 22, 2010	32.14	32.28	31.82	32.16	6,610,625	+0.09(+0.27%)
Feb 19, 2010	31.69	32.11	31.61	32.07	8,488,705	+0.23(+0.73%)
Feb 18, 2010	31.39	31.87	31.36	31.84	6,256,337	+0.37(+1.19%)
Feb 17, 2010	31.34	31.49	31.12	31.46	6,661,382	+0.15(+0.47%)
Feb 16, 2010	31.08	31.34	30.94	31.32	6,920,884	+0.49(+1.60%)
Feb 12, 2010	30.72	30.82	30.82	30.82	8,055,940	-0.21(-0.69%)
Feb 11, 2010	30.31	31.10	30.15	31.04	8,754,668	+0.71(+2.33%)
Feb 10, 2010	30.58	30.68	30.06	30.33	8,052,812	-0.00(-0.01%)
Feb 09, 2010	29.73	30.49	29.55	30.33	10,616,654	+0.47(+1.57%)
Feb 08, 2010	29.84	29.96	29.42	29.86	6,005,393	-0.03(-0.11%)
Feb 05, 2010	29.86	30.23	29.37	29.90	12,048,823	-0.08(-0.27%)
Feb 04, 2010	30.57	30.64	29.80	29.98	11,869,815	-0.85(-2.77%)
Feb 03, 2010	30.62	31.13	30.57	30.83	9,636,425	-0.14(-0.45%)
Feb 02, 2010	29.98	31.20	28.26	30.97	22,688,232	+3.00(+10.72%)
Feb 01, 2010	27.68	28.18	27.67	27.97	7,125,720	+0.46(+1.69%)
Jan 29, 2010	27.70	28.12	27.45	27.51	7,035,062	-0.09(-0.31%)
Jan 28, 2010	27.95	28.01	27.29	27.59	5,738,300	-0.26(-0.93%)
Jan 27, 2010	27.91	27.99	27.45	27.85	8,572,602	-0.07(-0.26%)
Jan 26, 2010	28.04	28.32	27.85	27.92	5,782,045	-0.23(-0.80%)
Jan 25, 2010	28.28	28.39	28.04	28.15	4,730,401	+0.28(+1.02%)
Jan 22, 2010	28.51	28.75	27.85	27.86	7,332,511	-0.68(-2.39%)
Jan 21, 2010	29.22	29.33	28.49	28.55	7,379,315	-0.75(-2.55%)
Jan 20, 2010	29.39	29.43	28.95	29.29	4,871,055	-0.32(-1.10%)
Jan 19, 2010	29.31	29.62	29.20	29.62	5,332,730	+0.27(+0.93%)
Jan 15, 2010	29.66	29.35	29.35	29.35	6,833,114	-0.41(-1.38%)
Jan 14, 2010	29.48	29.80	29.27	29.76	8,100,897	+0.28(+0.94%)
Jan 13, 2010	29.56	29.59	29.37	29.48	5,382,314	+0.02(+0.07%)
Jan 12, 2010	29.43	29.64	29.25	29.46	6,549,696	-0.16(-0.54%)
Jan 11, 2010	29.29	29.72	29.14	29.62	5,069,471	+0.44(+1.52%)
Jan 08, 2010	28.96	29.19	28.75	29.17	5,251,624	+0.17(+0.57%)
Jan 07, 2010	28.87	29.03	28.66	29.01	4,660,063	+0.00(+0.00%)
Jan 06, 2010	28.64	29.02	28.58	29.01	6,515,998	+0.26(+0.90%)
Jan 05, 2010	28.72	28.76	28.52	28.75	4,088,889	+0.05(+0.16%)

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.