Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	28.21	28.75	28.21	28.74	10,016	+1.04(+3.75%)
Mar 30, 2010	27.77	27.77	27.70	27.70	4,790	+0.09(+0.33%)
Mar 29, 2010	27.34	27.61	27.34	27.61	8,004	+0.87(+3.27%)
Mar 26, 2010	26.74	26.74	26.74	26.74	4,550	-0.17(-0.65%)
Mar 25, 2010	26.97	26.97	26.84	26.91	8,665	+0.10(+0.37%)
Mar 24, 2010	26.96	26.96	26.81	26.81	5,400	-0.27(-1.00%)
Mar 23, 2010	27.05	27.08	27.05	27.08	600	-0.05(-0.18%)
Mar 22, 2010	27.04	27.13	27.00	27.13	7,105	-0.08(-0.30%)
Mar 19, 2010	27.53	27.53	27.02	27.21	8,819	-0.04(-0.15%)
Mar 18, 2010	27.36	27.36	27.20	27.25	12,300	-0.31(-1.12%)
Mar 17, 2010	27.41	27.57	27.41	27.56	9,750	+0.41(+1.51%)
Mar 16, 2010	27.08	27.19	27.03	27.15	3,200	+0.19(+0.70%)
Mar 15, 2010	26.86	26.96	26.86	26.96	675	+0.03(+0.11%)
Mar 12, 2010	27.10	27.10	26.93	26.93	1,068	-0.06(-0.22%)
Mar 11, 2010	26.89	27.04	26.89	26.99	15,350	+0.27(+1.02%)
Mar 10, 2010	26.92	26.92	26.62	26.72	17,100	+0.04(+0.16%)
Mar 09, 2010	27.09	27.09	26.67	26.67	11,668	-0.35(-1.30%)
Mar 08, 2010	27.19	27.19	26.92	27.02	14,400	+0.28(+1.04%)
Mar 05, 2010	26.40	26.75	26.39	26.75	11,800	+0.81(+3.13%)
Mar 04, 2010	26.09	26.12	25.94	25.94	11,500	-0.15(-0.59%)
Mar 03, 2010	26.08	26.27	26.03	26.09	8,950	+0.10(+0.38%)
Mar 02, 2010	26.11	26.21	25.99	25.99	12,730	+0.10(+0.39%)
Mar 01, 2010	25.81	25.89	25.78	25.89	16,750	+0.30(+1.17%)
Feb 26, 2010	25.60	25.60	25.59	25.59	6,200	+0.36(+1.42%)
Feb 25, 2010	24.96	25.23	24.96	25.23	9,700	-0.63(-2.43%)
Feb 24, 2010	26.00	26.00	25.86	25.86	6,038	-0.11(-0.43%)
Feb 23, 2010	26.32	26.32	25.89	25.97	12,992	-0.46(-1.74%)
Feb 22, 2010	26.66	26.66	26.43	26.43	6,300	-0.06(-0.23%)
Feb 19, 2010	26.32	26.50	26.32	26.49	6,805	+0.11(+0.41%)
Feb 17, 2010		26.39	26.39	26.39	6,300	+0.05(+0.17%)
Feb 16, 2010	26.12	26.34	26.12	26.34	13,206	+0.72(+2.80%)
Feb 12, 2010		25.62	25.62	25.62	0	+0.39(+1.55%)
Feb 11, 2010	25.18	25.23	25.18	25.23	41,214	+0.18(+0.72%)
Feb 10, 2010	24.81	25.07	24.81	25.05	7,812	+0.12(+0.47%)
Feb 09, 2010	25.00	25.04	24.93	24.93	2,878	-0.08(-0.34%)
Feb 08, 2010	25.35	25.35	25.02	25.02	6,242	+0.09(+0.34%)
Feb 05, 2010	24.89	24.93	24.53	24.93	5,315	+0.13(+0.54%)
Feb 04, 2010	25.12	25.12	24.67	24.80	14,722	-0.57(-2.23%)
Feb 03, 2010	25.40	25.40	25.35	25.36	10,250	-0.31(-1.20%)
Feb 02, 2010	25.36	25.67	25.36	25.67	7,600	+0.39(+1.52%)
Feb 01, 2010	25.00	25.28	24.95	25.28	12,068	+0.50(+2.03%)
Jan 29, 2010	25.45	25.45	24.78	24.78	8,265	-0.53(-2.08%)
Jan 28, 2010	25.59	25.59	25.31	25.31	6,300	-0.04(-0.17%)
Jan 27, 2010	25.74	25.82	25.35	25.35	1,250	-0.47(-1.81%)
Jan 26, 2010	25.96	25.97	25.73	25.82	12,470	-0.56(-2.13%)
Jan 25, 2010	26.20	26.38	26.20	26.38	11,023	+0.26(+1.00%)
Jan 22, 2010	26.32	26.33	26.12	26.12	10,300	-0.67(-2.50%)
Jan 21, 2010	27.51	27.51	26.78	26.79	2,910	-0.55(-2.00%)
Jan 20, 2010	27.41	27.41	27.04	27.34	9,700	-0.77(-2.75%)
Jan 19, 2010	28.39	28.39	28.11	28.11	13,656	-0.54(-1.88%)
Jan 15, 2010		28.65	28.65	28.65	0	+0.05(+0.17%)
Jan 14, 2010	28.70	28.70	28.60	28.60	7,870	-0.38(-1.31%)
Jan 13, 2010	28.56	29.20	28.48	28.98	15,420	+0.41(+1.43%)
Jan 12, 2010	28.76	28.76	28.57	28.57	8,027	-0.36(-1.24%)
Jan 11, 2010	29.34	29.34	28.93	28.93	1,768	-0.10(-0.36%)
Jan 08, 2010	29.11	29.16	29.03	29.03	6,700	-0.06(-0.22%)
Jan 07, 2010	29.24	29.24	29.10	29.10	5,600	-0.35(-1.19%)
Jan 06, 2010	29.00	29.48	29.00	29.45	13,700	+0.23(+0.78%)
Jan 05, 2010	29.25	29.25	29.22	29.22	6,600	-0.14(-0.47%)

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.