Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	30.94	31.25	30.84	30.99	22,252,514	-0.04(-0.14%)
Mar 30, 2010	30.85	31.49	30.79	31.03	37,711,752	+0.29(+0.94%)
Mar 29, 2010	30.02	30.78	29.86	30.74	46,655,876	+1.38(+4.69%)
Mar 26, 2010	29.16	29.65	29.01	29.37	31,675,468	+0.47(+1.62%)
Mar 25, 2010	29.93	30.02	28.84	28.90	36,387,256	-0.70(-2.36%)
Mar 24, 2010	29.56	30.00	29.52	29.60	29,551,496	-0.48(-1.60%)
Mar 23, 2010	29.53	30.10	29.39	30.08	34,204,644	+0.48(+1.62%)
Mar 22, 2010	28.65	29.64	28.48	29.60	37,895,504	+0.48(+1.64%)
Mar 19, 2010	30.01	30.03	28.97	29.12	42,083,888	-0.65(-2.19%)
Mar 18, 2010	30.11	30.58	29.69	29.77	31,562,040	-0.36(-1.18%)
Mar 17, 2010	30.61	30.79	30.05	30.13	32,265,388	-0.36(-1.17%)
Mar 16, 2010	30.23	30.58	30.21	30.49	34,955,876	+0.57(+1.90%)
Mar 15, 2010	29.64	29.98	29.34	29.92	31,166,942	+0.05(+0.16%)
Mar 12, 2010	30.12	30.22	29.78	29.87	27,878,494	+0.01(+0.04%)
Mar 11, 2010	29.47	29.88	29.18	29.86	34,308,468	+0.16(+0.52%)
Mar 10, 2010	29.76	30.16	29.42	29.70	41,715,892	+0.12(+0.40%)
Mar 09, 2010	29.57	29.95	29.40	29.59	34,711,528	-0.32(-1.07%)
Mar 08, 2010	30.08	30.29	29.75	29.90	30,214,814	-0.03(-0.11%)
Mar 05, 2010	29.62	30.05	29.42	29.94	41,520,552	+0.69(+2.37%)
Mar 04, 2010	29.39	29.55	28.90	29.24	35,199,352	-0.15(-0.50%)
Mar 03, 2010	29.47	29.82	29.24	29.39	45,879,296	+0.47(+1.62%)
Mar 02, 2010	28.55	29.18	28.28	28.93	49,832,792	+0.57(+2.00%)
Mar 01, 2010	28.63	28.67	27.95	28.36	40,531,048	+0.48(+1.72%)
Feb 26, 2010	27.60	27.91	27.05	27.88	35,282,276	+0.40(+1.47%)
Feb 25, 2010	26.21	27.54	26.10	27.48	57,520,392	+0.54(+2.00%)
Feb 24, 2010	27.29	27.61	26.67	26.94	45,932,264	-0.38(-1.39%)
Feb 23, 2010	28.06	28.25	27.10	27.32	48,239,136	-0.96(-3.41%)
Feb 22, 2010	28.75	28.82	28.25	28.28	32,922,216	-0.34(-1.19%)
Feb 19, 2010	28.19	28.89	28.14	28.62	40,750,604	+0.21(+0.73%)
Feb 18, 2010	27.68	28.48	27.66	28.41	50,792,508	+0.55(+1.97%)
Feb 17, 2010	28.31	28.43	27.41	27.86	44,208,752	-0.30(-1.08%)
Feb 16, 2010	28.05	28.22	27.76	28.17	46,520,300	+0.84(+3.07%)
Feb 12, 2010	26.86	27.33	27.33	27.33	116,088,208	-0.18(-0.66%)
Feb 11, 2010	26.59	27.72	26.31	27.51	61,803,144	+1.16(+4.42%)
Feb 10, 2010	26.42	26.63	25.65	26.35	52,046,744	-0.20(-0.77%)
Feb 09, 2010	26.38	27.06	26.26	26.55	67,977,744	+0.88(+3.44%)
Feb 08, 2010	26.25	26.70	25.56	25.67	64,479,268	-0.38(-1.47%)
Feb 05, 2010	24.76	26.07	24.49	26.05	101,000,312	+1.29(+5.23%)
Feb 04, 2010	25.41	25.59	24.67	24.76	72,387,648	-2.08(-7.74%)
Feb 03, 2010	26.60	27.15	25.84	26.83	62,335,616	-0.06(-0.23%)
Feb 02, 2010	27.17	27.32	26.41	26.90	69,112,840	+1.06(+4.08%)
Feb 01, 2010	25.27	26.57	25.24	25.84	65,760,700	+1.10(+4.46%)
Jan 29, 2010	25.91	26.44	24.56	24.74	68,985,904	-0.79(-3.10%)
Jan 28, 2010	26.93	26.99	25.15	25.53	85,571,144	-0.90(-3.41%)
Jan 27, 2010	26.44	26.84	25.52	26.43	65,959,004	-0.27(-1.03%)
Jan 26, 2010	27.25	27.45	26.55	26.70	58,099,200	-0.97(-3.50%)
Jan 25, 2010	27.91	28.22	27.57	27.67	44,023,300	+0.14(+0.50%)
Jan 22, 2010	27.39	28.73	26.91	27.53	81,718,464	-0.67(-2.38%)
Jan 21, 2010	30.72	30.75	28.19	28.21	92,600,352	-2.77(-8.96%)
Jan 20, 2010	30.84	31.18	30.12	30.98	46,639,476	-0.40(-1.28%)
Jan 19, 2010	31.43	31.45	30.94	31.38	30,921,500	+0.11(+0.36%)
Jan 15, 2010	31.53	31.27	31.27	31.27	69,916,800	-0.29(-0.92%)
Jan 14, 2010	32.05	32.16	31.35	31.56	25,182,066	-0.40(-1.24%)
Jan 13, 2010	31.64	32.05	30.81	31.96	33,084,428	+0.54(+1.72%)
Jan 12, 2010	32.04	32.09	30.93	31.42	46,094,912	-1.23(-3.77%)
Jan 11, 2010	33.34	33.56	32.27	32.65	41,675,356	-0.00(-0.01%)
Jan 08, 2010	31.85	32.69	31.43	32.65	28,754,266	+0.91(+2.87%)
Jan 07, 2010	32.07	32.17	31.51	31.74	26,307,544	-0.62(-1.91%)
Jan 06, 2010	31.45	32.61	31.42	32.36	41,406,456	+1.24(+3.99%)
Jan 05, 2010	30.95	31.32	30.81	31.12	23,357,430	+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.