Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	33.59	33.77	33.35	33.42	6,405,986	-0.31(-0.93%)
Mar 30, 2010	33.17	33.93	33.13	33.74	6,399,340	+0.65(+1.97%)
Mar 29, 2010	33.15	33.22	32.96	33.09	3,669,837	+0.02(+0.06%)
Mar 26, 2010	32.91	33.33	32.91	33.07	7,111,184	+0.21(+0.63%)
Mar 25, 2010	32.90	33.20	32.71	32.86	6,705,179	+0.24(+0.73%)
Mar 24, 2010	32.91	33.06	32.48	32.62	5,059,269	-0.27(-0.83%)
Mar 23, 2010	32.50	33.01	32.42	32.89	4,587,721	+0.48(+1.47%)
Mar 22, 2010	32.05	32.48	32.00	32.42	3,757,720	+0.13(+0.41%)
Mar 19, 2010	32.58	32.72	32.13	32.28	5,963,060	-0.24(-0.73%)
Mar 18, 2010	32.52	32.57	32.24	32.52	3,076,529	+0.06(+0.18%)
Mar 17, 2010	32.37	32.63	32.34	32.46	3,963,609	+0.13(+0.41%)
Mar 16, 2010	32.16	32.38	31.98	32.33	4,087,622	+0.23(+0.70%)
Mar 15, 2010	31.87	32.10	31.82	32.10	4,690,254	+0.17(+0.54%)
Mar 12, 2010	31.97	31.99	31.62	31.93	3,555,384	+0.09(+0.29%)
Mar 11, 2010	31.74	31.84	31.47	31.84	5,272,396	-0.03(-0.08%)
Mar 10, 2010	31.95	32.06	31.64	31.86	5,359,682	+0.00(+0.00%)
Mar 09, 2010	31.79	32.00	31.65	31.86	4,506,211	+0.01(+0.02%)
Mar 08, 2010	32.24	32.26	31.84	31.86	6,154,311	-0.34(-1.05%)
Mar 05, 2010	32.06	32.46	31.96	32.20	5,645,060	+0.36(+1.13%)
Mar 04, 2010	31.81	32.06	31.65	31.84	4,945,563	+0.03(+0.08%)
Mar 03, 2010	31.76	32.08	31.73	31.81	5,405,331	+0.19(+0.59%)
Mar 02, 2010	31.60	31.80	31.51	31.63	4,949,692	+0.17(+0.55%)
Mar 01, 2010	31.59	31.59	31.33	31.45	7,422,458	+0.02(+0.06%)
Feb 26, 2010	31.72	31.89	31.24	31.43	8,574,906	-0.24(-0.75%)
Feb 25, 2010	31.53	31.74	31.00	31.67	8,031,226	-0.31(-0.96%)
Feb 24, 2010	31.31	32.01	31.17	31.98	8,515,872	+0.69(+2.21%)
Feb 23, 2010	31.91	32.00	31.21	31.29	7,828,717	-0.72(-2.26%)
Feb 22, 2010	32.00	32.13	31.68	32.01	6,640,990	+0.09(+0.27%)
Feb 19, 2010	31.55	31.96	31.47	31.92	8,527,696	+0.23(+0.73%)
Feb 18, 2010	31.25	31.73	31.22	31.69	6,285,074	+0.37(+1.19%)
Feb 17, 2010	31.20	31.35	30.98	31.32	6,691,980	+0.15(+0.47%)
Feb 16, 2010	30.94	31.19	30.80	31.17	6,952,674	+0.49(+1.60%)
Feb 12, 2010	30.58	30.68	30.68	30.68	8,092,944	-0.21(-0.69%)
Feb 11, 2010	30.17	30.95	30.01	30.90	8,794,881	+0.70(+2.33%)
Feb 10, 2010	30.44	30.54	29.92	30.19	8,089,801	-0.00(-0.01%)
Feb 09, 2010	29.59	30.35	29.41	30.19	10,665,420	+0.47(+1.57%)
Feb 08, 2010	29.71	29.83	29.29	29.73	6,032,978	-0.03(-0.11%)
Feb 05, 2010	29.73	30.09	29.24	29.76	12,104,168	-0.08(-0.27%)
Feb 04, 2010	30.43	30.50	29.66	29.84	11,924,337	-0.85(-2.77%)
Feb 03, 2010	30.48	30.99	30.43	30.69	9,680,689	-0.14(-0.45%)
Feb 02, 2010	29.85	31.06	28.13	30.83	22,792,446	+2.99(+10.72%)
Feb 01, 2010	27.56	28.05	27.55	27.84	7,158,451	+0.46(+1.69%)
Jan 29, 2010	27.57	27.99	27.32	27.38	7,067,376	-0.09(-0.31%)
Jan 28, 2010	27.82	27.88	27.17	27.47	5,764,658	-0.26(-0.93%)
Jan 27, 2010	27.78	27.86	27.32	27.72	8,611,979	-0.07(-0.26%)
Jan 26, 2010	27.91	28.19	27.72	27.80	5,808,604	-0.22(-0.80%)
Jan 25, 2010	28.15	28.26	27.91	28.02	4,752,129	+0.28(+1.02%)
Jan 22, 2010	28.38	28.62	27.72	27.74	7,366,191	-0.68(-2.39%)
Jan 21, 2010	29.09	29.19	28.36	28.42	7,413,211	-0.74(-2.55%)
Jan 20, 2010	29.25	29.29	28.82	29.16	4,893,429	-0.32(-1.10%)
Jan 19, 2010	29.18	29.49	29.07	29.48	5,357,225	+0.27(+0.93%)
Jan 15, 2010	29.53	29.21	29.21	29.21	6,864,501	-0.41(-1.38%)
Jan 14, 2010	29.34	29.66	29.14	29.62	8,138,107	+0.28(+0.94%)
Jan 13, 2010	29.42	29.46	29.24	29.34	5,407,037	+0.02(+0.07%)
Jan 12, 2010	29.30	29.50	29.11	29.32	6,579,781	-0.16(-0.54%)
Jan 11, 2010	29.15	29.59	29.01	29.48	5,092,757	+0.44(+1.52%)
Jan 08, 2010	28.82	29.06	28.62	29.04	5,275,747	+0.16(+0.57%)
Jan 07, 2010	28.74	28.90	28.53	28.88	4,681,468	+0.00(+0.00%)
Jan 06, 2010	28.51	28.89	28.45	28.88	6,545,928	+0.26(+0.90%)
Jan 05, 2010	28.59	28.63	28.39	28.62	4,107,671	+0.05(+0.16%)

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.