Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	36.26	36.53	36.18	36.40	34,914,068	+0.00(+0.00%)
Mar 30, 2010	36.52	36.62	36.23	36.40	25,787,286	+0.00(+0.00%)
Mar 29, 2010	36.27	36.44	36.21	36.40	20,923,964	+0.31(+0.85%)
Mar 26, 2010	35.98	36.23	35.87	36.09	36,088,312	+0.35(+0.98%)
Mar 25, 2010	36.06	36.19	35.70	35.74	28,655,440	-0.02(-0.05%)
Mar 24, 2010	35.76	35.90	35.61	35.76	28,041,838	-0.60(-1.65%)
Mar 23, 2010	36.13	36.42	35.99	36.36	23,888,020	+0.25(+0.70%)
Mar 22, 2010	35.53	36.15	35.50	36.11	26,719,556	+0.10(+0.29%)
Mar 19, 2010	36.32	36.35	35.83	36.00	27,404,708	-0.37(-1.02%)
Mar 18, 2010	36.47	36.53	36.14	36.38	24,451,808	-0.21(-0.58%)
Mar 17, 2010	36.53	36.75	36.48	36.59	26,759,946	+0.20(+0.54%)
Mar 16, 2010	36.06	36.43	35.97	36.39	24,172,902	+0.46(+1.27%)
Mar 15, 2010	35.75	35.95	35.73	35.94	15,659,211	-0.25(-0.70%)
Mar 12, 2010	36.24	36.25	36.00	36.19	18,059,814	+0.24(+0.67%)
Mar 11, 2010	35.80	35.99	35.64	35.95	20,024,636	+0.14(+0.38%)
Mar 10, 2010	35.67	35.98	35.62	35.82	20,978,480	+0.15(+0.42%)
Mar 09, 2010	35.42	35.83	35.41	35.67	23,616,480	-0.08(-0.24%)
Mar 08, 2010	35.80	35.90	35.64	35.75	17,433,610	+0.00(+0.00%)
Mar 05, 2010	35.31	35.80	35.25	35.75	28,691,306	+0.68(+1.95%)
Mar 04, 2010	35.20	35.26	34.87	35.07	19,447,514	-0.09(-0.26%)
Mar 03, 2010	35.05	35.38	35.00	35.16	23,518,010	+0.42(+1.20%)
Mar 02, 2010	34.72	34.98	34.57	34.74	21,739,114	+0.26(+0.75%)
Mar 01, 2010	34.29	34.55	34.20	34.48	22,721,266	+0.27(+0.78%)
Feb 26, 2010	33.94	34.37	33.75	34.22	30,318,186	+0.21(+0.61%)
Feb 25, 2010	33.54	34.01	33.47	34.01	28,519,174	-0.21(-0.61%)
Feb 24, 2010	34.05	34.42	33.96	34.22	24,282,964	+0.21(+0.63%)
Feb 23, 2010	34.33	34.49	33.89	34.00	27,741,560	-0.49(-1.41%)
Feb 22, 2010	34.61	34.66	34.40	34.49	22,179,522	+0.06(+0.19%)
Feb 19, 2010	34.16	34.51	34.06	34.42	24,712,228	-0.21(-0.62%)
Feb 18, 2010	34.34	34.69	34.34	34.64	21,147,278	+0.20(+0.57%)
Feb 17, 2010	34.55	34.64	34.30	34.44	30,268,698	+0.05(+0.13%)
Feb 16, 2010	33.81	34.47	33.69	34.40	30,131,502	+0.75(+2.22%)
Feb 12, 2010	33.36	33.65	33.65	33.65	29,212,086	-0.29(-0.86%)
Feb 11, 2010	33.51	34.00	33.26	33.94	29,830,890	+0.31(+0.93%)
Feb 10, 2010	33.66	33.78	33.30	33.63	36,144,244	-0.21(-0.63%)
Feb 09, 2010	33.55	34.15	33.22	33.85	47,385,068	+1.03(+3.15%)
Feb 08, 2010	33.14	33.45	32.80	32.81	29,585,812	-0.66(-1.98%)
Feb 05, 2010	33.35	33.47	32.47	33.47	66,200,212	-0.06(-0.17%)
Feb 04, 2010	34.29	34.33	33.51	33.53	49,523,328	-1.42(-4.07%)
Feb 03, 2010	35.10	35.24	34.77	34.96	31,105,126	-0.37(-1.05%)
Feb 02, 2010	35.00	35.41	34.89	35.33	30,327,408	+0.71(+2.04%)
Feb 01, 2010	34.59	34.80	34.12	34.62	35,566,584	+0.50(+1.46%)
Jan 29, 2010	34.67	34.87	34.03	34.12	44,477,592	-0.50(-1.45%)
Jan 28, 2010	35.24	35.24	34.37	34.63	40,204,428	-0.59(-1.68%)
Jan 27, 2010	35.03	35.25	34.71	35.22	41,762,868	-0.04(-0.11%)
Jan 26, 2010	35.15	35.56	35.05	35.26	34,041,576	-0.20(-0.57%)
Jan 25, 2010	35.67	35.75	35.37	35.46	31,130,928	+0.43(+1.23%)
Jan 22, 2010	35.57	35.80	34.98	35.03	42,188,108	-0.70(-1.95%)
Jan 21, 2010	36.44	36.53	35.49	35.72	35,339,248	-0.78(-2.14%)
Jan 20, 2010	36.65	36.67	36.16	36.50	37,693,784	-0.96(-2.55%)
Jan 19, 2010	36.99	37.51	36.96	37.46	26,924,824	+0.36(+0.98%)
Jan 15, 2010	37.40	37.10	37.10	37.10	29,653,154	-0.59(-1.57%)
Jan 14, 2010	37.39	37.71	37.39	37.69	20,550,160	+0.29(+0.76%)
Jan 13, 2010	37.25	37.52	37.02	37.40	23,755,136	+0.31(+0.84%)
Jan 12, 2010	37.14	37.31	36.80	37.09	29,265,574	-0.44(-1.18%)
Jan 11, 2010	37.60	37.62	37.37	37.53	19,050,560	+0.31(+0.82%)
Jan 08, 2010	37.00	37.27	36.89	37.23	19,725,706	+0.29(+0.79%)
Jan 07, 2010	36.83	36.96	36.65	36.93	16,773,162	-0.14(-0.39%)
Jan 06, 2010	36.86	37.12	36.85	37.08	18,282,602	+0.16(+0.42%)
Jan 05, 2010	36.98	37.13	36.75	36.92	22,072,912	+0.03(+0.09%)

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.