Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	33.00	33.40	32.99	33.40	4,193	-0.02(-0.06%)
Mar 30, 2010	33.42	33.42	33.42	33.42	100	+0.06(+0.18%)
Mar 29, 2010	33.38	33.39	33.35	33.36	4,412	-0.49(-1.45%)
Mar 26, 2010	33.85	33.85	33.85	33.85	169	+1.09(+3.33%)
Mar 24, 2010	32.76	32.76	32.76	32.76	0	-0.16(-0.49%)
Mar 23, 2010	32.67	32.92	32.54	32.92	3,844	+1.07(+3.36%)
Mar 22, 2010	32.08	32.08	31.85	31.85	1,108	+0.03(+0.09%)
Mar 19, 2010	31.76	31.82	31.75	31.82	900	-1.03(-3.14%)
Mar 18, 2010	32.50	32.85	32.50	32.85	1,289	-0.15(-0.45%)
Mar 17, 2010	33.01	33.01	32.70	33.00	1,156	+0.05(+0.15%)
Mar 15, 2010	32.95	32.95	32.95	32.95	0	-0.60(-1.79%)
Mar 12, 2010	33.65	33.65	33.55	33.55	1,063	+0.55(+1.67%)
Mar 11, 2010	33.00	33.00	33.00	33.00	900	-0.98(-2.88%)
Mar 10, 2010	33.98	33.98	33.98	33.98	100	+0.37(+1.10%)
Mar 09, 2010	33.18	33.61	33.18	33.61	2,008	+0.31(+0.93%)
Mar 08, 2010	33.29	33.32	33.25	33.30	1,260	+1.10(+3.42%)
Mar 05, 2010	32.52	32.52	32.10	32.20	1,400	-0.40(-1.23%)
Mar 04, 2010	32.70	32.70	32.29	32.60	632	-0.20(-0.61%)
Mar 03, 2010	33.00	33.00	32.80	32.80	579	+0.70(+2.18%)
Mar 02, 2010	31.90	32.10	31.90	32.10	1,597	+0.60(+1.90%)
Mar 01, 2010	31.29	31.50	31.29	31.50	1,728	+0.65(+2.11%)
Feb 26, 2010	30.85	30.85	30.85	30.85	400	+0.35(+1.15%)
Feb 25, 2010	29.85	30.55	29.85	30.50	1,784	-0.54(-1.74%)
Feb 24, 2010	31.10	31.10	31.00	31.04	1,100	-0.31(-0.99%)
Feb 23, 2010	32.16	32.16	31.35	31.35	10,869	-0.96(-2.97%)
Feb 19, 2010		32.31	32.31	32.31	0	-0.27(-0.83%)
Feb 18, 2010	32.47	32.58	32.47	32.58	600	+0.60(+1.88%)
Feb 17, 2010	32.09	32.30	31.98	31.98	993	+0.28(+0.88%)
Feb 16, 2010	30.91	31.72	30.91	31.70	1,666	+1.12(+3.66%)
Feb 12, 2010		30.58	30.58	30.58	0	-1.71(-5.30%)
Feb 11, 2010	31.40	32.31	31.25	32.29	1,427	+0.89(+2.83%)
Feb 10, 2010	31.64	31.66	30.90	31.40	5,009	+0.00(+0.00%)
Feb 09, 2010	30.05	31.66	30.05	31.40	5,526	+2.72(+9.48%)
Feb 08, 2010	30.02	30.02	28.68	28.68	2,600	-2.86(-9.07%)
Feb 05, 2010	32.50	32.50	31.00	31.54	1,349	-0.76(-2.35%)
Feb 04, 2010	33.10	33.23	32.30	32.30	3,024	-2.57(-7.37%)
Feb 03, 2010	34.86	34.94	34.71	34.87	1,000	-0.18(-0.51%)
Feb 02, 2010	34.51	35.05	34.51	35.05	941	+0.75(+2.19%)
Feb 01, 2010	34.07	34.45	34.07	34.30	1,458	+1.04(+3.13%)
Jan 29, 2010	33.70	34.06	33.26	33.26	3,021	-0.24(-0.72%)
Jan 28, 2010	34.26	34.26	33.20	33.50	5,840	-0.95(-2.76%)
Jan 27, 2010	34.25	34.65	34.09	34.45	11,824	+0.84(+2.50%)
Jan 26, 2010	33.60	33.97	33.60	33.61	3,235	-1.04(-3.00%)
Jan 25, 2010	35.13	35.13	34.65	34.65	6,047	+1.02(+3.03%)
Jan 22, 2010	34.30	34.50	33.63	33.63	13,494	-1.12(-3.22%)
Jan 21, 2010	35.83	35.83	34.55	34.75	9,781	-0.97(-2.72%)
Jan 20, 2010	36.23	36.23	35.72	35.72	850	-1.03(-2.80%)
Jan 19, 2010	36.50	36.80	36.50	36.75	17,743	-0.77(-2.05%)
Jan 15, 2010		37.52	37.52	37.52	0	-0.78(-2.04%)
Jan 14, 2010	37.80	38.30	37.80	38.30	1,893	+1.00(+2.68%)
Jan 13, 2010	37.31	37.31	36.78	37.30	1,005	+1.30(+3.61%)
Jan 12, 2010	36.30	36.30	36.00	36.00	1,950	-2.20(-5.76%)
Jan 11, 2010	38.20	38.20	38.20	38.20	400	-0.85(-2.18%)
Jan 08, 2010	38.62	39.05	38.62	39.05	2,074	+0.94(+2.47%)
Jan 07, 2010	37.60	38.14	37.60	38.11	900	+1.06(+2.86%)
Jan 06, 2010	37.00	37.09	36.95	37.05	1,014	-0.05(-0.13%)
Jan 05, 2010	37.25	37.25	37.10	37.10	847	+0.70(+1.92%)

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.