Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	31.11	31.43	31.00	31.16	22,131,794	-0.04(-0.14%)
Mar 30, 2010	31.02	31.66	30.96	31.20	37,507,164	+0.29(+0.94%)
Mar 29, 2010	30.18	30.95	30.02	30.91	46,402,768	+1.38(+4.69%)
Mar 26, 2010	29.31	29.81	29.17	29.53	31,503,628	+0.47(+1.62%)
Mar 25, 2010	30.09	30.18	28.99	29.06	36,189,856	-0.70(-2.36%)
Mar 24, 2010	29.72	30.17	29.68	29.76	29,391,178	-0.48(-1.60%)
Mar 23, 2010	29.69	30.26	29.55	30.24	34,019,084	+0.48(+1.62%)
Mar 22, 2010	28.81	29.80	28.63	29.76	37,689,920	+0.48(+1.64%)
Mar 19, 2010	30.18	30.19	29.13	29.28	41,855,580	-0.66(-2.19%)
Mar 18, 2010	30.28	30.74	29.85	29.94	31,390,816	-0.36(-1.18%)
Mar 17, 2010	30.78	30.96	30.21	30.30	32,090,346	-0.36(-1.17%)
Mar 16, 2010	30.40	30.75	30.37	30.65	34,766,240	+0.57(+1.90%)
Mar 15, 2010	29.80	30.15	29.50	30.08	30,997,860	+0.05(+0.16%)
Mar 12, 2010	30.29	30.39	29.94	30.03	27,727,252	+0.01(+0.04%)
Mar 11, 2010	29.63	30.04	29.34	30.02	34,122,344	+0.16(+0.52%)
Mar 10, 2010	29.92	30.33	29.58	29.87	41,489,580	+0.12(+0.40%)
Mar 09, 2010	29.74	30.12	29.56	29.75	34,523,216	-0.32(-1.07%)
Mar 08, 2010	30.25	30.45	29.91	30.07	30,050,898	-0.03(-0.11%)
Mar 05, 2010	29.78	30.21	29.58	30.10	41,295,300	+0.70(+2.37%)
Mar 04, 2010	29.55	29.71	29.05	29.40	35,008,392	-0.15(-0.50%)
Mar 03, 2010	29.63	29.98	29.40	29.55	45,630,400	+0.47(+1.62%)
Mar 02, 2010	28.71	29.34	28.44	29.08	49,562,448	+0.57(+2.00%)
Mar 01, 2010	28.78	28.83	28.11	28.51	40,311,164	+0.48(+1.72%)
Feb 26, 2010	27.75	28.07	27.20	28.03	35,090,868	+0.41(+1.47%)
Feb 25, 2010	26.35	27.69	26.25	27.62	57,208,340	+0.54(+2.00%)
Feb 24, 2010	27.44	27.76	26.82	27.08	45,683,080	-0.38(-1.39%)
Feb 23, 2010	28.21	28.40	27.25	27.46	47,977,436	-0.97(-3.41%)
Feb 22, 2010	28.91	28.98	28.40	28.43	32,743,612	-0.34(-1.19%)
Feb 19, 2010	28.34	29.05	28.29	28.78	40,529,532	+0.21(+0.73%)
Feb 18, 2010	27.83	28.64	27.81	28.57	50,516,960	+0.55(+1.97%)
Feb 17, 2010	28.47	28.58	27.56	28.02	43,968,920	-0.31(-1.08%)
Feb 16, 2010	28.20	28.37	27.92	28.32	46,267,928	+0.84(+3.07%)
Feb 12, 2010	27.01	27.48	27.48	27.48	115,458,432	-0.18(-0.66%)
Feb 11, 2010	26.73	27.87	26.45	27.66	61,467,860	+1.17(+4.42%)
Feb 10, 2010	26.56	26.77	25.79	26.49	51,764,388	-0.21(-0.77%)
Feb 09, 2010	26.53	27.21	26.40	26.70	67,608,960	+0.89(+3.44%)
Feb 08, 2010	26.39	26.85	25.70	25.81	64,129,464	-0.38(-1.47%)
Feb 05, 2010	24.89	26.22	24.63	26.19	100,452,384	+1.30(+5.23%)
Feb 04, 2010	25.55	25.73	24.80	24.89	71,994,944	-2.09(-7.74%)
Feb 03, 2010	26.75	27.30	25.98	26.98	61,997,444	-0.06(-0.23%)
Feb 02, 2010	27.32	27.47	26.55	27.04	68,737,904	+1.06(+4.08%)
Feb 01, 2010	25.41	26.72	25.38	25.98	65,403,944	+1.11(+4.46%)
Jan 29, 2010	26.05	26.58	24.69	24.87	68,611,656	-0.79(-3.10%)
Jan 28, 2010	27.07	27.14	25.29	25.67	85,106,920	-0.91(-3.41%)
Jan 27, 2010	26.58	26.99	25.66	26.57	65,601,172	-0.28(-1.03%)
Jan 26, 2010	27.40	27.60	26.69	26.85	57,784,008	-0.97(-3.50%)
Jan 25, 2010	28.06	28.38	27.72	27.82	43,784,476	+0.14(+0.50%)
Jan 22, 2010	27.54	28.88	27.06	27.68	81,275,136	-0.68(-2.38%)
Jan 21, 2010	30.88	30.92	28.34	28.36	92,097,992	-2.79(-8.96%)
Jan 20, 2010	31.01	31.35	30.28	31.15	46,386,456	-0.40(-1.28%)
Jan 19, 2010	31.60	31.62	31.10	31.55	30,753,750	+0.11(+0.36%)
Jan 15, 2010	31.70	31.44	31.44	31.44	69,537,496	-0.29(-0.92%)
Jan 14, 2010	32.22	32.34	31.52	31.73	25,045,452	-0.40(-1.24%)
Jan 13, 2010	31.81	32.23	30.98	32.13	32,904,944	+0.57(+1.81%)
Jan 12, 2010	32.18	32.24	31.08	31.56	45,885,464	-1.24(-3.77%)
Jan 11, 2010	33.50	33.71	32.42	32.80	41,485,992	-0.00(-0.01%)
Jan 08, 2010	32.00	32.84	31.57	32.80	28,623,610	+0.92(+2.87%)
Jan 07, 2010	32.22	32.32	31.65	31.88	26,188,006	-0.62(-1.91%)
Jan 06, 2010	31.59	32.75	31.56	32.51	41,218,312	+1.25(+3.99%)
Jan 05, 2010	31.09	31.46	30.95	31.26	23,251,298	+0.19(+0.60%)

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.