Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	30.32	30.80	30.28	30.62	57,051,592	+0.12(+0.38%)
Mar 30, 2010	30.73	30.83	30.36	30.51	44,269,964	-0.19(-0.62%)
Mar 29, 2010	30.97	31.06	30.43	30.70	44,721,784	-0.11(-0.36%)
Mar 26, 2010	30.82	31.40	30.66	30.81	58,057,704	+0.05(+0.18%)
Mar 25, 2010	30.78	31.51	30.72	30.75	65,783,892	+0.00(+0.00%)
Mar 24, 2010	30.41	30.78	30.25	30.75	52,667,416	+0.25(+0.81%)
Mar 23, 2010	30.01	30.62	29.96	30.51	49,295,708	+0.57(+1.92%)
Mar 22, 2010	29.48	29.97	29.45	29.93	33,895,112	+0.20(+0.67%)
Mar 19, 2010	29.92	30.04	29.52	29.74	54,086,636	-0.13(-0.44%)
Mar 18, 2010	29.94	29.97	29.53	29.87	37,982,724	-0.10(-0.34%)
Mar 17, 2010	29.64	30.19	29.61	29.97	48,102,112	+0.38(+1.27%)
Mar 16, 2010	29.67	29.69	29.21	29.59	41,708,488	+0.12(+0.39%)
Mar 15, 2010	29.24	29.55	29.15	29.48	42,580,848	-0.05(-0.19%)
Mar 12, 2010	29.66	29.80	29.32	29.53	45,841,848	-0.02(-0.07%)
Mar 11, 2010	29.37	29.56	29.29	29.55	44,017,752	+0.17(+0.58%)
Mar 10, 2010	29.34	29.76	29.30	29.38	59,726,896	+0.35(+1.20%)
Mar 09, 2010	29.01	29.30	28.78	29.03	54,147,856	-0.12(-0.40%)
Mar 08, 2010	29.32	29.45	29.06	29.15	41,683,536	-0.15(-0.51%)
Mar 05, 2010	28.96	29.34	28.87	29.30	50,842,564	+0.61(+2.12%)
Mar 04, 2010	28.42	28.80	28.51	28.69	37,189,440	+0.27(+0.94%)
Mar 03, 2010	28.50	28.78	28.29	28.42	40,275,196	+0.07(+0.24%)
Mar 02, 2010	28.73	29.02	28.31	28.35	49,524,324	-0.27(-0.96%)
Mar 01, 2010	28.76	28.87	28.34	28.63	50,568,868	-0.10(-0.33%)
Feb 26, 2010	27.85	28.95	27.78	28.72	98,930,464	+0.91(+3.27%)
Feb 25, 2010	27.48	27.85	27.17	27.81	68,264,400	-0.14(-0.51%)
Feb 24, 2010	27.41	28.04	27.37	27.96	65,236,864	+0.66(+2.43%)
Feb 23, 2010	27.99	28.23	27.21	27.29	76,304,968	-0.66(-2.37%)
Feb 22, 2010	27.65	28.26	27.55	27.96	64,127,100	+0.56(+2.05%)
Feb 19, 2010	27.45	27.85	27.31	27.39	58,881,796	-0.24(-0.88%)
Feb 18, 2010	27.33	27.72	27.22	27.64	46,457,184	+0.24(+0.86%)
Feb 17, 2010	27.55	27.68	27.21	27.40	50,623,596	-0.02(-0.07%)
Feb 16, 2010	26.66	27.47	26.52	27.42	67,819,056	+0.77(+2.88%)
Feb 12, 2010	26.46	26.66	26.66	26.66	55,601,640	-0.05(-0.18%)
Feb 11, 2010	26.58	26.94	26.25	26.70	49,434,388	+0.10(+0.39%)
Feb 10, 2010	26.44	27.03	26.36	26.60	57,449,128	+0.33(+1.25%)
Feb 09, 2010	26.14	26.48	25.90	26.27	66,014,736	+0.57(+2.24%)
Feb 08, 2010	26.20	26.20	25.54	25.70	85,198,368	-0.51(-1.96%)
Feb 05, 2010	26.44	26.61	25.34	26.21	109,920,176	-0.03(-0.13%)
Feb 04, 2010	27.23	27.32	26.24	26.24	83,471,128	-1.52(-5.47%)
Feb 03, 2010	27.77	28.13	27.49	27.76	54,611,100	+0.01(+0.05%)
Feb 02, 2010	27.24	27.84	27.17	27.75	67,212,440	+0.69(+2.54%)
Feb 01, 2010	26.76	27.33	26.66	27.06	54,643,300	+0.41(+1.55%)
Jan 29, 2010	27.13	27.27	26.55	26.65	78,402,912	-0.37(-1.37%)
Jan 28, 2010	27.16	27.40	26.50	27.02	95,048,112	+0.10(+0.38%)
Jan 27, 2010	26.24	27.03	26.05	26.92	96,900,840	+0.61(+2.32%)
Jan 26, 2010	26.69	27.26	26.20	26.31	77,370,312	-0.53(-1.96%)
Jan 25, 2010	27.21	27.30	26.58	26.83	82,665,256	+0.03(+0.13%)
Jan 22, 2010	27.82	28.19	26.57	26.80	155,818,704	-0.94(-3.40%)
Jan 21, 2010	29.45	29.53	27.59	27.74	200,940,848	-1.96(-6.59%)
Jan 20, 2010	29.43	29.89	29.23	29.70	58,353,504	+0.08(+0.28%)
Jan 19, 2010	29.70	29.94	29.36	29.62	60,980,020	-0.27(-0.92%)
Jan 15, 2010	30.32	29.89	29.89	29.89	101,904,408	-0.69(-2.26%)
Jan 14, 2010	30.25	30.65	30.18	30.58	55,437,932	+0.30(+0.99%)
Jan 13, 2010	29.80	30.47	29.34	30.28	57,877,260	+0.52(+1.75%)
Jan 12, 2010	30.10	30.21	29.39	29.76	68,836,424	-0.71(-2.34%)
Jan 11, 2010	30.88	30.93	30.32	30.47	46,557,700	-0.10(-0.34%)
Jan 08, 2010	30.36	30.59	30.17	30.58	48,381,568	-0.08(-0.25%)
Jan 07, 2010	29.97	30.88	29.84	30.65	65,548,376	+0.54(+1.80%)
Jan 06, 2010	29.74	30.17	29.64	30.11	40,518,512	+0.26(+0.87%)
Jan 05, 2010	29.28	30.00	29.28	29.85	60,214,932	+0.53(+1.80%)

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.