Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	31.57	31.69	31.35	31.60	3,248,734	+0.29(+0.93%)
Mar 30, 2010	31.18	31.31	30.80	31.31	3,381,430	+0.32(+1.03%)
Mar 29, 2010	30.60	31.09	30.44	30.99	2,896,809	+0.64(+2.11%)
Mar 26, 2010	30.74	30.88	30.16	30.35	3,508,325	-0.20(-0.65%)
Mar 25, 2010	31.00	31.19	30.55	30.55	3,696,049	-0.27(-0.88%)
Mar 24, 2010	31.30	31.30	30.82	30.82	4,354,720	-0.67(-2.13%)
Mar 23, 2010	31.20	31.50	30.67	31.49	4,751,694	+0.39(+1.25%)
Mar 22, 2010	31.00	31.18	30.50	31.10	3,439,160	-0.27(-0.86%)
Mar 19, 2010	32.05	32.11	31.14	31.37	8,583,201	-0.75(-2.33%)
Mar 18, 2010	32.54	32.95	32.06	32.12	4,760,364	-0.58(-1.77%)
Mar 17, 2010	33.41	33.71	32.53	32.70	5,760,639	-0.89(-2.65%)
Mar 16, 2010	34.18	34.18	33.47	33.59	2,673,975	-0.36(-1.06%)
Mar 15, 2010	34.14	34.15	33.55	33.95	2,373,096	-0.25(-0.73%)
Mar 12, 2010	34.83	34.87	33.84	34.20	2,998,013	-0.40(-1.16%)
Mar 11, 2010	34.85	35.11	34.54	34.60	1,213,330	-0.52(-1.48%)
Mar 10, 2010	35.10	35.28	34.93	35.12	1,314,805	+0.21(+0.60%)
Mar 09, 2010	35.10	35.32	34.78	34.91	1,827,677	-0.18(-0.51%)
Mar 08, 2010	35.48	35.54	35.04	35.09	1,324,712	-0.13(-0.37%)
Mar 05, 2010	35.06	35.44	35.01	35.22	1,827,262	+0.41(+1.18%)
Mar 04, 2010	35.20	35.45	34.70	34.81	1,835,650	-0.32(-0.91%)
Mar 03, 2010	35.84	35.90	34.99	35.13	2,770,950	-0.55(-1.54%)
Mar 02, 2010	35.65	35.90	35.30	35.68	2,374,482	+0.37(+1.05%)
Mar 01, 2010	34.97	35.50	34.81	35.31	2,416,022	+0.82(+2.38%)
Feb 26, 2010	34.30	34.68	34.27	34.49	1,734,897	+0.08(+0.23%)
Feb 25, 2010	33.56	34.49	33.40	34.41	1,986,598	+0.40(+1.18%)
Feb 24, 2010	33.76	34.28	33.76	34.01	1,033,673	+0.17(+0.50%)
Feb 23, 2010	33.82	33.98	33.51	33.84	2,451,602	-0.03(-0.09%)
Feb 22, 2010	35.00	35.20	33.82	33.87	2,855,621	-0.92(-2.64%)
Feb 19, 2010	35.08	35.35	34.77	34.79	2,106,746	-0.16(-0.46%)
Feb 18, 2010	34.66	35.08	34.49	34.95	1,581,795	+0.40(+1.16%)
Feb 17, 2010	34.74	35.53	34.49	34.55	3,945,157	-0.13(-0.37%)
Feb 16, 2010	33.85	34.82	33.85	34.68	2,018,530	+1.00(+2.97%)
Feb 12, 2010		33.68	33.68	33.68	0	+0.61(+1.84%)
Feb 11, 2010	32.67	33.19	32.45	33.07	2,232,325	+0.60(+1.85%)
Feb 10, 2010	33.14	33.14	32.11	32.47	2,132,336	-0.40(-1.22%)
Feb 09, 2010	32.70	33.20	32.70	32.87	2,059,014	+0.25(+0.77%)
Feb 08, 2010	32.79	33.25	32.41	32.62	1,661,573	+0.07(+0.22%)
Feb 05, 2010	33.01	33.09	31.77	32.55	2,341,445	-0.41(-1.24%)
Feb 04, 2010	34.10	34.22	32.87	32.96	2,871,763	-1.35(-3.93%)
Feb 03, 2010	34.20	34.50	33.99	34.31	3,746,710	+0.06(+0.18%)
Feb 02, 2010	34.00	34.28	33.53	34.25	2,134,020	+0.66(+1.96%)
Feb 01, 2010	33.11	33.62	33.02	33.59	1,437,658	+0.89(+2.72%)
Jan 29, 2010	33.39	33.84	32.62	32.70	2,481,544	-0.40(-1.21%)
Jan 28, 2010	33.53	33.64	32.41	33.10	2,356,462	-0.34(-1.02%)
Jan 27, 2010	33.55	33.77	32.87	33.44	2,353,663	-0.32(-0.95%)
Jan 26, 2010	34.10	34.27	33.75	33.76	2,006,059	-0.61(-1.77%)
Jan 25, 2010	34.50	34.72	34.10	34.37	1,741,515	+0.22(+0.64%)
Jan 22, 2010	34.05	34.68	33.80	34.15	3,136,142	+0.10(+0.29%)
Jan 21, 2010	35.31	35.56	34.05	34.05	3,978,660	-1.34(-3.79%)
Jan 20, 2010	35.40	35.53	34.89	35.39	2,123,140	-0.25(-0.70%)
Jan 19, 2010	35.73	35.75	35.33	35.64	1,112,569	-0.03(-0.08%)
Jan 18, 2010	35.37	35.89	35.36	35.67	591,747	+0.46(+1.31%)
Jan 15, 2010	35.80	36.03	35.14	35.21	1,774,421	-0.59(-1.65%)
Jan 14, 2010	36.51	36.65	35.76	35.80	2,022,816	-0.52(-1.43%)
Jan 13, 2010	35.90	36.38	35.25	36.32	2,435,724	+0.74(+2.08%)
Jan 12, 2010	35.06	35.87	35.06	35.58	2,935,370	+0.06(+0.17%)
Jan 11, 2010	36.48	36.53	35.06	35.52	2,896,863	-0.46(-1.28%)
Jan 08, 2010	35.94	36.04	35.38	35.98	1,819,803	-0.04(-0.11%)
Jan 07, 2010	36.15	36.19	35.61	36.02	1,961,588	-0.13(-0.36%)
Jan 06, 2010	36.15	36.28	35.71	36.15	2,082,644	+0.22(+0.61%)
Jan 05, 2010	35.79	36.18	35.13	35.93	2,261,170	+0.22(+0.62%)

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.