Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	34.30	34.72	34.30	34.51	3,229,036	+0.05(+0.13%)
Mar 30, 2010	34.53	34.63	34.36	34.47	1,868,311	-0.12(-0.35%)
Mar 29, 2010	34.59	34.68	34.49	34.59	2,370,806	+0.11(+0.32%)
Mar 26, 2010	34.36	34.58	34.26	34.48	2,241,841	+0.13(+0.38%)
Mar 25, 2010	34.66	34.79	34.35	34.35	1,769,739	-0.14(-0.40%)
Mar 24, 2010	34.50	34.74	34.37	34.49	1,767,315	-0.20(-0.59%)
Mar 23, 2010	34.38	34.69	34.31	34.69	1,350,952	+0.51(+1.49%)
Mar 22, 2010	34.26	34.52	34.11	34.18	1,810,493	-0.23(-0.67%)
Mar 19, 2010	34.72	34.76	34.29	34.41	3,638,967	-0.26(-0.75%)
Mar 18, 2010	34.81	34.83	34.58	34.67	2,483,794	-0.14(-0.40%)
Mar 17, 2010	35.00	35.04	34.72	34.81	2,337,181	-0.02(-0.05%)
Mar 16, 2010	34.66	34.83	34.56	34.83	1,735,595	+0.20(+0.59%)
Mar 15, 2010	34.44	34.65	34.33	34.63	2,279,571	-0.15(-0.43%)
Mar 12, 2010	35.01	35.27	34.67	34.77	1,907,043	-0.13(-0.37%)
Mar 11, 2010	34.59	34.91	34.55	34.90	1,476,129	+0.16(+0.45%)
Mar 10, 2010	34.68	34.88	34.63	34.75	2,809,004	+0.08(+0.24%)
Mar 09, 2010	34.68	34.81	34.50	34.66	1,777,058	-0.09(-0.27%)
Mar 08, 2010	34.78	34.90	34.63	34.75	1,631,775	+0.04(+0.11%)
Mar 05, 2010	34.59	34.87	34.40	34.72	2,460,784	+0.33(+0.97%)
Mar 04, 2010	34.30	34.50	34.11	34.38	2,536,073	+0.08(+0.24%)
Mar 03, 2010	34.48	34.63	34.26	34.30	1,688,181	-0.13(-0.38%)
Mar 02, 2010	34.38	34.56	34.20	34.43	1,360,988	+0.16(+0.46%)
Mar 01, 2010	33.89	34.35	33.84	34.27	1,728,970	+0.52(+1.54%)
Feb 26, 2010	33.90	33.99	33.57	33.76	2,118,575	-0.19(-0.55%)
Feb 25, 2010	33.38	33.97	33.10	33.94	2,021,355	+0.09(+0.28%)
Feb 24, 2010	33.36	33.87	33.36	33.85	1,899,907	+0.52(+1.55%)
Feb 23, 2010	33.81	33.86	33.26	33.33	2,167,428	-0.59(-1.74%)
Feb 22, 2010	33.92	33.98	33.78	33.92	1,255,832	+0.14(+0.41%)
Feb 19, 2010	33.57	33.93	33.37	33.78	1,540,628	+0.10(+0.30%)
Feb 18, 2010	33.25	33.77	33.25	33.68	1,397,823	+0.25(+0.75%)
Feb 17, 2010	33.48	33.73	33.17	33.43	1,648,908	+0.05(+0.14%)
Feb 16, 2010	32.51	33.39	32.71	33.38	2,327,887	+0.88(+2.70%)
Feb 12, 2010	32.26	32.51	32.51	32.51	3,513,410	-0.04(-0.11%)
Feb 11, 2010	32.38	32.56	31.98	32.54	2,271,408	+0.17(+0.51%)
Feb 10, 2010	32.48	32.66	32.17	32.38	2,364,671	-0.18(-0.54%)
Feb 09, 2010	32.47	32.75	32.21	32.55	2,229,838	+0.43(+1.32%)
Feb 08, 2010	32.36	32.83	31.65	32.13	2,719,095	-0.56(-1.72%)
Feb 05, 2010	32.64	32.78	31.97	32.69	3,351,350	+0.04(+0.11%)
Feb 04, 2010	33.66	33.73	32.64	32.65	3,223,346	-1.20(-3.55%)
Feb 03, 2010	34.04	34.15	33.77	33.85	1,063,017	-0.40(-1.16%)
Feb 02, 2010	33.64	34.27	33.49	34.25	1,758,997	+0.73(+2.19%)
Feb 01, 2010	33.17	33.71	33.14	33.52	1,881,470	+0.46(+1.38%)
Jan 29, 2010	33.36	33.75	32.96	33.06	2,807,490	-0.15(-0.45%)
Jan 28, 2010	33.77	33.88	32.77	33.21	1,898,947	-0.42(-1.24%)
Jan 27, 2010	33.21	33.68	33.11	33.62	2,559,331	+0.31(+0.94%)
Jan 26, 2010	33.24	33.90	33.23	33.31	1,956,956	-0.05(-0.14%)
Jan 25, 2010	33.42	33.68	33.19	33.36	1,898,687	+0.33(+1.01%)
Jan 22, 2010	34.12	34.46	32.98	33.02	3,120,800	-1.35(-3.93%)
Jan 21, 2010	35.50	35.50	34.02	34.37	2,708,663	-0.38(-1.09%)
Jan 20, 2010	35.08	35.16	34.48	34.75	2,181,060	-0.52(-1.47%)
Jan 19, 2010	34.27	35.29	34.26	35.27	2,248,622	+0.88(+2.55%)
Jan 15, 2010	34.87	34.39	34.39	34.39	1,816,214	-0.65(-1.85%)
Jan 14, 2010	34.89	35.14	34.72	35.04	1,384,425	-0.01(-0.03%)
Jan 13, 2010	34.87	35.13	34.67	35.05	1,694,449	+0.28(+0.80%)
Jan 12, 2010	34.81	35.07	34.66	34.77	1,693,724	-0.28(-0.79%)
Jan 11, 2010	35.29	35.29	34.84	35.05	1,504,523	+0.03(+0.08%)
Jan 08, 2010	34.87	35.07	34.77	35.02	1,254,350	-0.03(-0.08%)
Jan 07, 2010	34.69	35.13	34.46	35.05	2,141,613	+0.26(+0.74%)
Jan 06, 2010	34.56	34.84	34.30	34.79	1,432,838	+0.24(+0.70%)
Jan 05, 2010	34.40	34.58	33.98	34.55	2,137,479	+0.18(+0.54%)

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.