Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	35.87	36.48	35.51	36.04	652,966	-0.04(-0.11%)
Mar 30, 2010	36.17	36.30	35.90	36.08	365,692	-0.05(-0.14%)
Mar 29, 2010	36.11	36.34	35.91	36.13	392,305	+0.11(+0.31%)
Mar 26, 2010	36.47	36.70	35.60	36.02	662,237	-0.45(-1.23%)
Mar 25, 2010	35.80	36.80	35.73	36.47	1,193,569	+0.81(+2.27%)
Mar 24, 2010	36.08	36.08	35.61	35.66	527,351	-0.60(-1.65%)
Mar 23, 2010	35.53	36.54	35.40	36.26	1,085,581	+0.83(+2.34%)
Mar 22, 2010	35.12	35.61	34.59	35.43	1,147,215	+1.14(+3.32%)
Mar 19, 2010	35.01	35.06	33.99	34.29	465,485	-0.69(-1.97%)
Mar 18, 2010	35.15	35.16	34.47	34.98	482,827	-0.12(-0.34%)
Mar 17, 2010	34.68	35.22	34.68	35.10	509,205	+0.46(+1.33%)
Mar 16, 2010	34.37	34.66	34.21	34.64	388,649	+0.30(+0.87%)
Mar 15, 2010	34.28	34.43	34.22	34.34	443,596	-0.06(-0.17%)
Mar 12, 2010	34.47	34.51	34.21	34.40	369,990	+0.28(+0.82%)
Mar 11, 2010	34.16	34.26	33.74	34.12	697,997	-0.20(-0.58%)
Mar 10, 2010	34.44	34.55	34.07	34.32	536,666	-0.05(-0.15%)
Mar 09, 2010	34.37	34.50	34.04	34.37	450,141	-0.21(-0.61%)
Mar 08, 2010	34.48	34.77	34.23	34.58	375,868	+0.02(+0.06%)
Mar 05, 2010	34.67	34.80	34.45	34.56	476,972	+0.19(+0.55%)
Mar 04, 2010	34.34	34.52	33.36	34.37	493,421	+0.18(+0.53%)
Mar 03, 2010	34.37	34.86	34.08	34.19	851,152	-0.18(-0.52%)
Mar 02, 2010	33.44	34.41	33.40	34.37	844,658	+1.04(+3.12%)
Mar 01, 2010	33.02	33.45	33.02	33.33	542,482	+0.45(+1.37%)
Feb 26, 2010	32.91	33.00	32.60	32.88	478,279	+0.10(+0.31%)
Feb 25, 2010	32.56	32.88	32.34	32.78	381,185	-0.34(-1.03%)
Feb 24, 2010	32.94	33.57	32.85	33.12	397,500	+0.39(+1.19%)
Feb 23, 2010	33.60	33.60	32.65	32.73	531,254	-0.91(-2.71%)
Feb 22, 2010	32.71	33.83	32.57	33.64	941,726	+1.15(+3.54%)
Feb 19, 2010	32.19	32.68	32.17	32.49	454,237	+0.14(+0.43%)
Feb 18, 2010	32.44	32.44	31.98	32.35	566,881	-0.07(-0.22%)
Feb 17, 2010	32.01	32.43	31.94	32.42	530,969	+0.46(+1.44%)
Feb 16, 2010	31.06	32.00	30.93	31.96	701,909	+1.21(+3.93%)
Feb 12, 2010	30.57	30.75	30.75	30.75	588,600	-0.21(-0.68%)
Feb 11, 2010	30.39	31.04	30.28	30.96	469,880	+0.43(+1.41%)
Feb 10, 2010	30.06	30.93	30.06	30.53	466,177	+0.30(+0.99%)
Feb 09, 2010	30.35	30.37	29.68	30.23	780,009	+0.33(+1.10%)
Feb 08, 2010	31.18	31.21	29.89	29.90	873,685	-1.27(-4.07%)
Feb 05, 2010	30.95	31.23	29.95	31.17	1,199,986	+0.29(+0.94%)
Feb 04, 2010	32.10	32.38	30.88	30.88	630,119	-1.50(-4.63%)
Feb 03, 2010	32.05	32.43	31.90	32.38	783,058	+0.02(+0.06%)
Feb 02, 2010	31.99	32.53	31.94	32.36	588,244	+0.77(+2.44%)
Feb 01, 2010	31.52	31.95	31.43	31.59	627,255	+0.26(+0.83%)
Jan 29, 2010	31.52	32.49	31.23	31.33	1,787,055	-0.08(-0.25%)
Jan 28, 2010	32.15	32.18	29.90	31.41	1,602,600	-0.55(-1.72%)
Jan 27, 2010	31.22	31.96	30.92	31.96	702,519	+0.70(+2.24%)
Jan 26, 2010	31.40	31.76	31.21	31.26	959,681	-0.31(-0.98%)
Jan 25, 2010	31.41	31.71	31.31	31.57	605,504	+0.45(+1.45%)
Jan 22, 2010	31.86	32.06	31.05	31.12	537,879	-0.75(-2.35%)
Jan 21, 2010	32.60	32.72	31.69	31.87	309,324	-0.61(-1.88%)
Jan 20, 2010	32.62	32.80	32.41	32.48	431,969	-0.47(-1.43%)
Jan 19, 2010	32.57	33.18	32.54	32.95	460,125	+0.46(+1.42%)
Jan 15, 2010	32.53	32.49	32.49	32.49	531,100	-0.13(-0.40%)
Jan 14, 2010	32.56	32.89	32.22	32.62	324,620	+0.01(+0.03%)
Jan 13, 2010	32.31	32.67	32.00	32.61	271,501	+0.53(+1.65%)
Jan 12, 2010	31.88	32.35	31.88	32.08	345,008	-0.18(-0.56%)
Jan 11, 2010	32.37	32.64	32.14	32.26	242,714	+0.01(+0.03%)
Jan 08, 2010	32.24	32.35	31.87	32.25	424,026	-0.03(-0.09%)
Jan 07, 2010	32.15	32.38	32.08	32.28	542,286	-0.07(-0.22%)
Jan 06, 2010	31.73	32.41	31.57	32.35	848,430	+0.75(+2.37%)
Jan 05, 2010	31.20	31.60	30.89	31.60	399,382	+0.33(+1.06%)

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.