Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	30.91	31.06	30.64	30.85	1,235,988	-0.14(-0.46%)
Mar 30, 2010	31.39	31.39	30.84	30.99	1,376,255	-0.28(-0.91%)
Mar 29, 2010	31.18	31.41	31.06	31.28	1,165,138	+0.25(+0.81%)
Mar 26, 2010	31.56	31.66	30.89	31.03	1,927,614	-0.53(-1.68%)
Mar 25, 2010	31.75	31.96	31.54	31.56	1,720,899	-0.05(-0.16%)
Mar 24, 2010	31.49	32.12	31.40	31.61	1,737,055	+0.09(+0.29%)
Mar 23, 2010	32.03	32.03	31.28	31.52	1,877,820	-0.62(-1.93%)
Mar 22, 2010	31.63	32.22	31.51	32.14	1,576,941	+0.26(+0.82%)
Mar 19, 2010	31.78	31.97	31.40	31.88	2,283,084	+0.04(+0.13%)
Mar 18, 2010	31.85	32.01	31.73	31.84	1,005,957	-0.02(-0.05%)
Mar 17, 2010	31.96	32.01	31.64	31.85	1,314,456	+0.01(+0.04%)
Mar 16, 2010	31.63	31.88	31.39	31.84	2,729,163	+0.26(+0.83%)
Mar 15, 2010	31.37	31.65	31.33	31.58	1,110,178	-0.03(-0.09%)
Mar 12, 2010	31.86	31.93	31.39	31.61	2,095,460	+0.11(+0.36%)
Mar 11, 2010	30.68	31.58	30.54	31.49	4,912,228	+0.80(+2.61%)
Mar 10, 2010	31.00	31.08	30.51	30.69	1,634,328	-0.36(-1.14%)
Mar 09, 2010	30.79	31.50	30.79	31.05	917,002	+0.03(+0.09%)
Mar 08, 2010	30.49	31.09	30.49	31.02	1,473,845	+0.39(+1.29%)
Mar 05, 2010	30.03	30.69	29.93	30.62	2,010,995	+0.73(+2.43%)
Mar 04, 2010	29.87	29.94	29.64	29.90	1,845,941	+0.18(+0.61%)
Mar 03, 2010	29.75	29.86	29.52	29.72	1,247,022	-0.08(-0.28%)
Mar 02, 2010	29.58	29.81	29.38	29.80	1,970,364	+0.23(+0.76%)
Mar 01, 2010	29.14	29.61	29.02	29.58	1,999,807	+0.47(+1.63%)
Feb 26, 2010	28.93	29.42	28.93	29.10	1,700,665	+0.19(+0.66%)
Feb 25, 2010	28.30	29.02	28.21	28.91	1,676,583	+0.07(+0.23%)
Feb 24, 2010	28.59	28.85	28.46	28.84	1,656,498	+0.27(+0.95%)
Feb 23, 2010	28.64	28.86	28.51	28.57	1,342,565	-0.08(-0.28%)
Feb 22, 2010	28.42	28.79	28.11	28.65	1,195,760	+0.40(+1.42%)
Feb 19, 2010	27.91	28.40	27.87	28.25	1,304,330	+0.13(+0.46%)
Feb 18, 2010	27.41	28.20	27.41	28.12	1,055,762	+0.56(+2.03%)
Feb 17, 2010	27.44	27.71	27.32	27.56	1,107,771	+0.24(+0.87%)
Feb 16, 2010	27.07	27.39	26.95	27.32	1,374,426	+0.43(+1.62%)
Feb 12, 2010	26.29	26.89	26.89	26.89	939,211	+0.26(+0.97%)
Feb 11, 2010	26.34	26.65	26.24	26.63	1,510,574	+0.29(+1.09%)
Feb 10, 2010	26.42	26.62	26.07	26.34	1,277,520	-0.04(-0.15%)
Feb 09, 2010	26.93	26.93	26.24	26.38	1,181,921	-1.13(-4.10%)
Feb 08, 2010	27.52	27.67	26.49	27.51	1,419,194	-0.05(-0.18%)
Feb 05, 2010	27.01	27.58	26.91	27.56	2,490,776	+0.54(+2.00%)
Feb 04, 2010	27.67	27.67	26.94	27.02	2,345,336	-0.80(-2.86%)
Feb 03, 2010	27.87	27.89	27.45	27.81	1,755,061	-0.15(-0.54%)
Feb 02, 2010	27.40	28.07	27.26	27.97	2,646,085	+0.84(+3.11%)
Feb 01, 2010	27.18	27.39	26.66	27.12	2,185,645	+0.04(+0.16%)
Jan 29, 2010	27.16	27.32	26.77	27.08	2,006,652	+0.01(+0.04%)
Jan 28, 2010	27.48	27.57	26.91	27.07	1,172,229	-0.37(-1.34%)
Jan 27, 2010	27.28	27.54	26.96	27.44	1,545,235	+0.07(+0.27%)
Jan 26, 2010	27.45	27.80	27.25	27.36	1,291,668	-0.16(-0.59%)
Jan 25, 2010	28.05	28.08	27.23	27.53	1,208,121	-0.17(-0.63%)
Jan 22, 2010	28.44	28.75	27.65	27.70	2,329,869	-0.77(-2.71%)
Jan 21, 2010	28.64	28.97	28.38	28.48	3,975,609	+0.01(+0.04%)
Jan 20, 2010	28.64	28.64	28.07	28.46	1,409,121	-0.34(-1.18%)
Jan 19, 2010	28.26	29.00	28.26	28.80	2,127,780	+0.59(+2.10%)
Jan 15, 2010	28.45	28.21	28.21	28.21	2,468,819	-0.28(-0.99%)
Jan 14, 2010	28.20	28.68	28.06	28.49	1,568,245	+0.17(+0.60%)
Jan 13, 2010	28.21	28.48	28.07	28.32	1,442,798	+0.14(+0.48%)
Jan 12, 2010	28.29	28.49	27.88	28.19	1,448,152	-0.33(-1.17%)
Jan 11, 2010	28.88	28.99	28.41	28.52	1,077,448	-0.14(-0.49%)
Jan 08, 2010	28.28	28.74	28.16	28.66	1,722,104	+0.32(+1.11%)
Jan 07, 2010	28.03	28.48	27.94	28.35	1,561,630	+0.25(+0.88%)
Jan 06, 2010	28.58	28.64	27.96	28.10	1,751,598	-0.38(-1.35%)
Jan 05, 2010	28.23	28.52	27.94	28.48	1,491,417	+0.19(+0.66%)

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.