Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	38.02	38.15	37.75	37.84	769,846	-0.26(-0.69%)
Mar 30, 2010	38.03	38.25	37.66	38.10	767,720	-0.03(-0.08%)
Mar 29, 2010	38.04	38.40	37.87	38.13	781,337	+0.03(+0.08%)
Mar 26, 2010	37.94	38.35	37.25	38.10	667,512	+0.15(+0.38%)
Mar 25, 2010	38.30	38.39	37.58	37.96	1,044,396	-0.27(-0.71%)
Mar 24, 2010	38.91	39.03	38.14	38.23	1,382,955	-0.70(-1.80%)
Mar 23, 2010	39.05	39.11	38.39	38.93	903,501	-0.17(-0.42%)
Mar 22, 2010	38.75	39.33	38.72	39.10	961,115	+0.33(+0.85%)
Mar 19, 2010	38.67	39.03	38.55	38.76	1,107,422	+0.19(+0.50%)
Mar 18, 2010	38.66	38.91	38.39	38.57	665,671	-0.19(-0.50%)
Mar 17, 2010	38.76	39.33	38.63	38.76	822,856	-0.29(-0.75%)
Mar 16, 2010	38.91	39.24	38.67	39.06	1,675,299	+0.17(+0.43%)
Mar 15, 2010	38.71	39.49	38.60	38.89	1,010,115	-0.52(-1.31%)
Mar 12, 2010	39.26	39.61	38.85	39.41	1,185,284	+0.20(+0.52%)
Mar 11, 2010	38.35	39.31	37.93	39.20	3,581,000	+0.84(+2.18%)
Mar 10, 2010	37.83	38.37	37.64	38.37	1,247,012	+0.43(+1.13%)
Mar 09, 2010	37.64	38.35	37.22	37.94	1,200,010	+0.32(+0.85%)
Mar 08, 2010	37.63	37.89	37.22	37.62	1,071,993	-0.15(-0.39%)
Mar 05, 2010	37.25	37.94	37.12	37.76	1,080,289	+0.53(+1.44%)
Mar 04, 2010	37.84	37.86	37.10	37.23	674,332	-0.59(-1.57%)
Mar 03, 2010	37.17	37.93	37.06	37.82	1,624,092	+0.84(+2.26%)
Mar 02, 2010	36.81	37.37	36.57	36.98	1,394,443	+0.03(+0.08%)
Mar 01, 2010	35.59	36.96	35.32	36.96	2,642,113	+1.62(+4.60%)
Feb 26, 2010	34.84	35.47	34.83	35.33	1,119,446	-0.15(-0.41%)
Feb 25, 2010	35.06	35.51	34.44	35.48	2,309,050	+0.32(+0.91%)
Feb 24, 2010	35.22	35.48	34.98	35.16	946,841	+0.13(+0.36%)
Feb 23, 2010	35.38	35.46	34.97	35.03	896,009	-0.35(-0.99%)
Feb 22, 2010	35.53	35.75	35.08	35.38	1,190,648	-0.22(-0.63%)
Feb 19, 2010	35.69	35.83	35.38	35.60	1,137,385	-0.04(-0.11%)
Feb 18, 2010	35.84	36.06	35.43	35.64	1,316,790	-0.09(-0.25%)
Feb 17, 2010	35.94	36.27	35.61	35.73	1,233,297	-0.44(-1.21%)
Feb 16, 2010	36.01	36.20	35.42	36.17	1,147,418	+0.17(+0.46%)
Feb 12, 2010	35.46	36.00	36.00	36.00	1,362,305	+0.37(+1.04%)
Feb 11, 2010	34.63	35.99	34.53	35.63	1,433,633	+1.01(+2.92%)
Feb 10, 2010	34.34	34.83	33.99	34.62	1,133,538	-0.23(-0.67%)
Feb 09, 2010	34.53	35.02	34.38	34.85	1,684,284	+0.16(+0.45%)
Feb 08, 2010	34.56	35.07	34.05	34.70	1,241,740	+0.18(+0.54%)
Feb 05, 2010	34.22	35.81	33.32	34.51	4,660,555	-1.11(-3.11%)
Feb 04, 2010	36.40	36.47	35.40	35.62	2,260,346	-1.20(-3.25%)
Feb 03, 2010	36.78	37.29	36.12	36.82	2,826,755	+0.02(+0.05%)
Feb 02, 2010	36.11	36.89	35.75	36.80	1,087,003	+0.57(+1.58%)
Feb 01, 2010	35.70	36.51	35.54	36.23	1,691,151	+0.54(+1.50%)
Jan 29, 2010	35.34	36.55	35.34	35.69	1,997,578	+0.38(+1.07%)
Jan 28, 2010	36.24	37.29	34.93	35.31	2,549,827	-0.72(-2.00%)
Jan 27, 2010	35.03	36.08	34.86	36.03	2,494,824	+0.74(+2.09%)
Jan 26, 2010	35.15	35.84	34.73	35.29	1,843,539	-0.17(-0.47%)
Jan 25, 2010	35.72	35.99	35.26	35.46	1,602,581	-0.05(-0.14%)
Jan 22, 2010	36.39	37.13	35.41	35.51	2,634,303	-1.01(-2.77%)
Jan 21, 2010	36.74	37.33	36.47	36.52	3,221,108	-0.15(-0.40%)
Jan 20, 2010	36.90	37.21	36.02	36.66	3,408,716	-0.39(-1.05%)
Jan 19, 2010	37.87	38.19	36.22	37.05	3,911,348	-0.90(-2.38%)
Jan 15, 2010	38.23	37.96	37.96	37.96	2,992,713	-0.01(-0.03%)
Jan 14, 2010	39.06	39.23	37.39	37.97	3,742,460	-1.44(-3.65%)
Jan 13, 2010	38.58	39.79	37.73	39.41	12,683,334	+1.30(+3.42%)
Jan 12, 2010	32.81	38.17	32.19	38.10	16,467,083	+5.20(+15.82%)
Jan 11, 2010	32.39	33.10	32.15	32.90	2,276,956	+0.65(+2.02%)
Jan 08, 2010	31.71	32.37	31.21	32.25	2,756,618	+0.37(+1.16%)
Jan 07, 2010	31.36	32.31	31.13	31.88	9,313,631	+0.54(+1.71%)
Jan 06, 2010	29.42	31.55	29.42	31.34	4,179,502	+1.82(+6.16%)
Jan 05, 2010	29.54	29.67	28.95	29.52	3,124,723	-0.19(-0.65%)

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.