Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	37.66	38.25	37.59	37.66	609,276	-0.13(-0.34%)
Mar 30, 2010	38.51	38.59	37.48	37.79	1,285,203	-0.81(-2.10%)
Mar 29, 2010	37.05	38.71	37.05	38.60	1,447,987	+1.76(+4.78%)
Mar 26, 2010	36.47	37.64	36.41	36.84	688,656	+0.60(+1.65%)
Mar 25, 2010	37.39	37.64	36.13	36.25	717,996	-0.79(-2.13%)
Mar 24, 2010	37.33	37.50	36.80	37.03	585,471	-0.64(-1.71%)
Mar 23, 2010	36.76	37.71	36.64	37.68	857,453	+1.07(+2.93%)
Mar 22, 2010	34.76	36.80	34.64	36.60	1,226,904	+1.45(+4.11%)
Mar 19, 2010	36.15	36.33	35.01	35.16	1,228,777	-0.90(-2.50%)
Mar 18, 2010	36.91	37.14	36.05	36.06	776,767	-1.01(-2.72%)
Mar 17, 2010	37.24	37.50	36.95	37.07	1,063,579	+0.08(+0.23%)
Mar 16, 2010	36.22	37.13	36.20	36.99	730,981	+0.86(+2.37%)
Mar 15, 2010	35.84	36.24	35.70	36.13	685,953	-0.15(-0.40%)
Mar 12, 2010	36.36	36.60	35.92	36.28	687,129	+0.05(+0.13%)
Mar 11, 2010	35.87	36.46	35.48	36.23	614,648	+0.04(+0.11%)
Mar 10, 2010	35.96	36.60	35.69	36.19	960,833	+0.24(+0.66%)
Mar 09, 2010	35.88	36.45	35.63	35.95	577,801	-0.24(-0.66%)
Mar 08, 2010	36.18	36.38	35.79	36.19	569,838	+0.06(+0.17%)
Mar 05, 2010	35.94	36.25	35.83	36.13	734,483	+0.60(+1.70%)
Mar 04, 2010	35.63	35.95	35.17	35.53	1,488,289	+0.31(+0.89%)
Mar 03, 2010	35.35	35.92	35.11	35.21	1,631,207	-0.02(-0.07%)
Mar 02, 2010	34.96	35.49	34.66	35.24	1,175,060	+0.50(+1.43%)
Mar 01, 2010	34.07	34.90	33.88	34.74	1,345,147	+0.89(+2.64%)
Feb 26, 2010	33.65	33.94	33.23	33.85	1,197,386	-0.02(-0.07%)
Feb 25, 2010	32.73	33.95	32.14	33.87	1,438,657	+0.60(+1.81%)
Feb 24, 2010	32.88	33.66	32.77	33.27	1,205,840	+0.59(+1.80%)
Feb 23, 2010	33.65	33.70	32.42	32.68	1,115,535	-1.05(-3.12%)
Feb 22, 2010	33.78	33.94	33.15	33.73	1,018,174	+0.13(+0.39%)
Feb 19, 2010	33.60	33.72	33.33	33.60	1,389,633	+0.02(+0.05%)
Feb 18, 2010	33.43	34.02	32.76	33.59	1,765,957	-0.40(-1.19%)
Feb 17, 2010	33.98	34.08	33.06	33.99	1,178,842	+0.37(+1.11%)
Feb 16, 2010	33.08	33.69	32.36	33.62	1,204,701	+0.94(+2.87%)
Feb 12, 2010	31.76	32.68	32.68	32.68	917,688	+0.39(+1.21%)
Feb 11, 2010	31.23	32.72	31.18	32.29	1,029,718	+1.06(+3.40%)
Feb 10, 2010	31.49	31.82	30.66	31.23	589,292	-0.44(-1.40%)
Feb 09, 2010	31.11	31.98	31.07	31.67	883,285	+1.09(+3.57%)
Feb 08, 2010	31.41	31.75	30.58	30.58	717,091	-0.82(-2.60%)
Feb 05, 2010	30.15	31.46	29.59	31.40	1,231,194	+1.27(+4.23%)
Feb 04, 2010	31.76	31.88	30.07	30.12	1,078,217	-2.09(-6.49%)
Feb 03, 2010	32.60	33.09	32.13	32.21	578,113	-0.69(-2.09%)
Feb 02, 2010	32.97	33.13	32.07	32.90	642,767	+0.98(+3.09%)
Feb 01, 2010	31.30	32.61	31.30	31.91	983,541	+0.82(+2.63%)
Jan 29, 2010	31.62	33.20	30.79	31.10	1,966,474	-0.35(-1.12%)
Jan 28, 2010	32.13	32.28	30.98	31.45	1,062,478	-0.58(-1.81%)
Jan 27, 2010	32.24	32.66	30.85	32.03	1,478,213	-0.23(-0.71%)
Jan 26, 2010	32.83	33.32	31.79	32.26	832,324	-1.15(-3.45%)
Jan 25, 2010	33.65	33.79	33.20	33.41	783,408	+0.37(+1.13%)
Jan 22, 2010	34.24	35.04	32.93	33.04	1,636,894	-1.69(-4.88%)
Jan 21, 2010	35.72	35.89	34.40	34.73	1,678,031	-1.04(-2.90%)
Jan 20, 2010	35.34	35.95	34.27	35.77	2,246,855	+1.11(+3.19%)
Jan 19, 2010	34.08	34.69	33.94	34.66	842,138	+0.73(+2.14%)
Jan 15, 2010	34.96	33.94	33.94	33.94	793,757	-1.12(-3.20%)
Jan 14, 2010	35.84	35.87	34.79	35.06	632,065	-0.77(-2.15%)
Jan 13, 2010	35.82	35.99	34.53	35.83	867,598	+0.27(+0.77%)
Jan 12, 2010	35.80	35.91	35.19	35.56	1,112,466	-0.66(-1.83%)
Jan 11, 2010	37.43	37.44	35.62	36.22	994,960	-0.74(-2.00%)
Jan 08, 2010	35.49	37.10	35.49	36.96	1,444,745	+1.42(+3.99%)
Jan 07, 2010	35.50	35.66	34.86	35.54	1,039,187	-0.20(-0.56%)
Jan 06, 2010	34.54	35.83	34.42	35.74	1,408,442	+1.19(+3.45%)
Jan 05, 2010	34.72	35.07	34.36	34.55	972,870	-0.27(-0.79%)

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.