Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	33.39	33.96	33.33	33.57	1,039,475	+0.15(+0.44%)
Mar 30, 2010	33.83	33.83	33.22	33.42	1,214,417	-0.45(-1.32%)
Mar 29, 2010	33.41	34.19	33.32	33.87	1,342,760	+0.67(+2.01%)
Mar 26, 2010	33.83	33.83	32.80	33.20	3,008,608	-0.50(-1.49%)
Mar 25, 2010	35.36	35.36	33.65	33.70	2,100,010	-1.11(-3.20%)
Mar 24, 2010	34.55	35.29	34.23	34.82	1,701,778	-0.06(-0.18%)
Mar 23, 2010	34.26	35.04	34.16	34.88	2,111,779	+0.63(+1.84%)
Mar 22, 2010	34.41	34.81	34.07	34.25	3,032,754	-0.54(-1.55%)
Mar 19, 2010	36.06	36.42	34.11	34.79	3,465,966	-1.26(-3.49%)
Mar 18, 2010	37.24	37.70	35.93	36.05	2,516,773	-1.92(-5.05%)
Mar 17, 2010	37.65	38.28	37.57	37.96	1,652,773	+0.42(+1.12%)
Mar 16, 2010	37.32	37.55	36.71	37.54	1,552,147	+0.30(+0.81%)
Mar 15, 2010	36.87	37.25	36.81	37.24	1,807,405	-0.94(-2.46%)
Mar 12, 2010	37.75	38.26	37.68	38.18	1,512,016	+0.55(+1.45%)
Mar 11, 2010	37.80	38.05	37.56	37.64	1,023,912	-0.43(-1.13%)
Mar 10, 2010	37.22	38.54	37.15	38.06	2,118,277	+0.74(+1.98%)
Mar 09, 2010	37.42	38.11	37.11	37.33	1,331,598	-0.43(-1.14%)
Mar 08, 2010	38.01	38.28	37.72	37.75	1,868,856	+0.02(+0.05%)
Mar 05, 2010	37.13	37.86	37.00	37.74	1,291,345	+1.03(+2.81%)
Mar 04, 2010	37.27	37.60	36.35	36.70	1,267,870	-0.57(-1.52%)
Mar 03, 2010	37.39	37.67	37.17	37.27	1,046,638	+0.08(+0.22%)
Mar 02, 2010	37.66	37.66	37.02	37.19	1,558,087	+0.00(+0.00%)
Mar 01, 2010	36.91	37.26	36.78	37.19	1,440,455	+0.57(+1.57%)
Feb 26, 2010	36.50	37.17	36.04	36.61	2,196,636	-0.26(-0.72%)
Feb 25, 2010	35.94	37.07	35.57	36.88	1,448,206	+0.25(+0.67%)
Feb 24, 2010	36.39	37.02	36.35	36.63	2,213,208	+0.40(+1.11%)
Feb 23, 2010	37.27	37.53	36.17	36.23	2,005,376	-1.29(-3.43%)
Feb 22, 2010	38.54	39.12	37.40	37.52	4,518,234	-0.17(-0.46%)
Feb 19, 2010	37.28	38.03	37.04	37.69	1,879,004	+0.35(+0.93%)
Feb 18, 2010	36.75	37.40	36.54	37.34	1,781,858	+0.50(+1.36%)
Feb 17, 2010	37.34	37.47	36.37	36.84	1,498,660	-0.40(-1.08%)
Feb 16, 2010	36.60	37.43	36.60	37.24	1,604,627	+1.21(+3.37%)
Feb 12, 2010	34.97	36.03	36.03	36.03	7,918,864	+0.42(+1.18%)
Feb 11, 2010	34.90	35.68	34.65	35.61	1,559,345	+0.66(+1.88%)
Feb 10, 2010	34.94	35.17	34.05	34.95	1,200,255	-0.05(-0.16%)
Feb 09, 2010	34.96	35.71	34.77	35.01	1,756,236	+0.66(+1.91%)
Feb 08, 2010	35.09	35.37	34.32	34.35	1,493,249	-0.72(-2.05%)
Feb 05, 2010	35.05	35.12	33.95	35.07	1,989,840	+0.02(+0.05%)
Feb 04, 2010	36.40	36.40	34.90	35.05	960,001	-1.84(-4.99%)
Feb 03, 2010	37.31	37.67	36.78	36.90	1,084,034	-0.48(-1.29%)
Feb 02, 2010	36.57	37.53	35.83	37.38	1,997,781	+0.95(+2.60%)
Feb 01, 2010	35.46	36.44	35.45	36.43	1,580,333	+1.55(+4.45%)
Jan 29, 2010	35.90	36.41	34.64	34.88	1,745,563	-0.67(-1.87%)
Jan 28, 2010	36.44	36.67	34.95	35.55	1,544,589	-0.68(-1.89%)
Jan 27, 2010	37.17	37.51	35.65	36.23	2,725,480	-1.42(-3.78%)
Jan 26, 2010	37.97	38.24	37.51	37.65	1,416,015	-0.92(-2.39%)
Jan 25, 2010	38.68	39.32	38.43	38.57	818,538	+0.34(+0.88%)
Jan 22, 2010	39.05	39.30	38.13	38.23	1,577,482	-0.95(-2.42%)
Jan 21, 2010	39.60	40.32	38.96	39.18	1,611,545	-0.25(-0.62%)
Jan 20, 2010	39.19	39.65	38.59	39.43	1,202,980	-0.53(-1.32%)
Jan 19, 2010	39.08	39.99	39.08	39.96	1,049,710	+0.77(+1.98%)
Jan 15, 2010	39.88	39.18	39.18	39.18	4,079,277	-0.75(-1.87%)
Jan 14, 2010	40.10	40.51	39.52	39.93	1,106,153	-0.05(-0.11%)
Jan 13, 2010	39.52	40.05	38.76	39.98	1,482,231	+0.66(+1.67%)
Jan 12, 2010	39.64	39.70	39.10	39.32	1,114,158	-1.05(-2.60%)
Jan 11, 2010	42.20	42.24	39.69	40.37	2,135,563	-1.07(-2.57%)
Jan 08, 2010	41.22	41.45	40.57	41.43	1,378,237	-0.09(-0.22%)
Jan 07, 2010	41.72	41.72	40.66	41.52	1,852,156	-0.37(-0.89%)
Jan 06, 2010	42.15	42.35	41.72	41.90	1,270,768	-0.18(-0.43%)
Jan 05, 2010	41.40	42.15	40.88	42.08	1,731,623	-0.05(-0.13%)

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.