Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	34.42	35.02	34.17	34.40	1,441,294	-0.11(-0.32%)
Mar 30, 2010	34.68	34.78	34.11	34.51	924,930	-0.21(-0.61%)
Mar 29, 2010	34.33	34.88	34.33	34.73	662,041	+0.49(+1.44%)
Mar 26, 2010	34.88	34.96	34.07	34.23	835,559	-0.49(-1.42%)
Mar 25, 2010	35.05	35.49	34.67	34.73	1,042,785	-0.06(-0.17%)
Mar 24, 2010	35.37	35.40	34.48	34.79	1,020,065	-0.76(-2.14%)
Mar 23, 2010	35.30	35.63	34.98	35.54	928,505	+0.34(+0.97%)
Mar 22, 2010	33.77	35.29	33.39	35.20	1,518,835	+1.22(+3.59%)
Mar 19, 2010	34.07	34.41	33.53	33.98	1,923,569	+0.03(+0.10%)
Mar 18, 2010	34.21	34.29	33.77	33.95	609,618	-0.43(-1.24%)
Mar 17, 2010	33.86	34.75	33.63	34.38	1,453,057	+0.59(+1.74%)
Mar 16, 2010	33.37	33.86	33.01	33.79	896,672	+0.55(+1.67%)
Mar 15, 2010	33.02	33.26	32.82	33.23	1,034,959	-0.43(-1.29%)
Mar 12, 2010	33.69	33.85	33.29	33.67	905,815	+0.03(+0.08%)
Mar 11, 2010	33.28	33.69	33.27	33.64	1,096,087	+0.09(+0.25%)
Mar 10, 2010	33.21	33.67	32.93	33.56	1,503,892	+0.20(+0.61%)
Mar 09, 2010	31.66	33.60	31.66	33.35	3,705,328	+1.50(+4.71%)
Mar 08, 2010	32.02	32.16	31.57	31.85	934,299	-0.22(-0.69%)
Mar 05, 2010	31.69	32.20	31.60	32.07	2,187,912	+0.55(+1.73%)
Mar 04, 2010	31.34	31.73	31.23	31.53	1,313,462	+0.22(+0.71%)
Mar 03, 2010	31.64	31.72	31.09	31.31	1,593,455	-0.31(-0.97%)
Mar 02, 2010	31.91	32.06	31.40	31.61	2,542,083	-0.23(-0.72%)
Mar 01, 2010	31.90	32.29	31.53	31.84	2,615,645	-0.67(-2.05%)
Feb 26, 2010	32.18	32.65	31.96	32.51	1,594,405	+0.40(+1.25%)
Feb 25, 2010	31.35	32.18	30.70	32.11	2,186,829	+0.08(+0.24%)
Feb 24, 2010	32.41	32.43	31.76	32.03	2,427,572	-0.17(-0.53%)
Feb 23, 2010	33.16	33.21	32.03	32.20	2,434,165	-0.78(-2.35%)
Feb 22, 2010	33.19	33.24	32.76	32.98	947,180	-0.11(-0.33%)
Feb 19, 2010	33.21	33.39	32.78	33.09	1,366,237	-0.27(-0.82%)
Feb 18, 2010	33.57	34.01	33.20	33.36	1,630,943	-0.20(-0.58%)
Feb 17, 2010	33.83	34.12	33.19	33.56	2,078,706	-0.06(-0.18%)
Feb 16, 2010	34.17	34.28	33.17	33.62	3,792,081	+0.93(+2.84%)
Feb 12, 2010	32.98	32.69	32.69	32.69	3,949,650	-1.01(-2.99%)
Feb 11, 2010	32.93	33.71	32.91	33.69	1,666,304	+0.60(+1.80%)
Feb 10, 2010	33.40	33.86	32.87	33.10	1,136,842	-0.21(-0.64%)
Feb 09, 2010	32.76	33.47	32.63	33.31	2,027,014	+0.91(+2.82%)
Feb 08, 2010	32.66	33.45	32.24	32.40	1,460,670	-0.20(-0.60%)
Feb 05, 2010	32.47	32.66	31.29	32.59	1,854,221	+0.17(+0.53%)
Feb 04, 2010	33.77	33.78	32.41	32.42	2,706,506	-1.38(-4.09%)
Feb 03, 2010	32.87	34.21	32.58	33.80	2,949,431	+0.82(+2.48%)
Feb 02, 2010	32.01	33.46	31.58	32.99	3,333,680	+0.97(+3.02%)
Feb 01, 2010	31.00	32.41	31.00	32.02	2,043,106	+1.26(+4.10%)
Jan 29, 2010	31.45	32.09	30.61	30.76	2,368,717	-0.60(-1.90%)
Jan 28, 2010	33.19	33.51	30.28	31.36	3,842,833	+0.67(+2.17%)
Jan 27, 2010	29.84	30.82	29.20	30.69	2,239,350	+0.71(+2.36%)
Jan 26, 2010	30.15	30.49	29.39	29.98	1,189,271	-0.32(-1.04%)
Jan 25, 2010	29.80	30.55	29.42	30.30	1,319,576	+0.61(+2.07%)
Jan 22, 2010	30.27	30.74	29.40	29.69	1,306,785	-0.74(-2.44%)
Jan 21, 2010	31.53	31.83	30.33	30.43	1,132,094	-1.01(-3.23%)
Jan 20, 2010	31.33	31.59	31.01	31.44	892,335	-0.29(-0.91%)
Jan 19, 2010	32.05	32.31	31.32	31.73	945,722	-0.31(-0.96%)
Jan 15, 2010	32.75	32.04	32.04	32.04	829,987	-0.72(-2.19%)
Jan 14, 2010	32.22	33.16	32.18	32.76	981,986	+0.32(+0.97%)
Jan 13, 2010	31.89	32.51	31.19	32.44	1,430,389	+0.56(+1.77%)
Jan 12, 2010	32.59	32.79	30.96	31.88	2,641,555	-0.92(-2.81%)
Jan 11, 2010	33.13	33.17	32.47	32.80	969,911	-0.18(-0.54%)
Jan 08, 2010	33.16	33.61	32.78	32.98	1,107,501	-0.33(-1.00%)
Jan 07, 2010	32.82	33.37	32.30	33.31	1,036,976	+0.52(+1.59%)
Jan 06, 2010	33.03	33.19	32.64	32.79	916,438	-0.36(-1.08%)
Jan 05, 2010	32.92	33.35	32.36	33.15	2,011,138	+0.71(+2.18%)

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.