Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	29.64	29.94	29.43	29.57	6,944,489	-0.19(-0.64%)
Mar 30, 2010	29.50	30.08	29.39	29.76	5,770,889	+0.24(+0.81%)
Mar 29, 2010	30.03	30.21	29.27	29.52	10,370,499	-0.54(-1.80%)
Mar 26, 2010	29.85	30.52	29.66	30.06	9,067,356	+0.18(+0.60%)
Mar 25, 2010	30.41	30.76	29.82	29.88	13,625,579	-0.48(-1.58%)
Mar 24, 2010	29.69	30.64	29.60	30.36	12,528,055	+0.39(+1.30%)
Mar 23, 2010	29.62	29.98	29.25	29.97	11,147,842	+1.51(+5.31%)
Mar 22, 2010	28.59	29.73	28.40	28.46	10,914,054	-0.49(-1.69%)
Mar 19, 2010	30.00	30.20	28.95	28.95	16,156,535	-1.05(-3.50%)
Mar 18, 2010	30.44	30.59	29.86	30.00	10,049,594	-0.43(-1.41%)
Mar 17, 2010	30.51	30.62	30.30	30.43	9,914,718	-0.01(-0.03%)
Mar 16, 2010	30.07	30.57	29.91	30.44	10,729,688	+0.44(+1.47%)
Mar 15, 2010	29.65	30.03	29.63	30.00	9,174,787	+0.16(+0.54%)
Mar 12, 2010	29.68	30.22	29.53	29.84	9,160,163	+0.44(+1.50%)
Mar 11, 2010	28.94	29.40	28.61	29.40	7,605,000	+0.34(+1.17%)
Mar 10, 2010	29.20	29.55	28.90	29.06	8,417,592	-0.16(-0.55%)
Mar 09, 2010	29.39	29.60	29.08	29.22	8,479,475	-0.28(-0.95%)
Mar 08, 2010	29.95	30.09	29.44	29.50	7,074,219	-0.50(-1.67%)
Mar 05, 2010	29.73	30.34	29.71	30.00	9,862,342	+0.44(+1.49%)
Mar 04, 2010	29.61	29.97	29.36	29.56	9,177,074	-0.05(-0.17%)
Mar 03, 2010	29.01	29.98	28.86	29.61	11,902,793	+0.73(+2.53%)
Mar 02, 2010	29.07	29.23	28.81	28.88	10,499,416	+0.19(+0.66%)
Mar 01, 2010	28.43	28.80	28.33	28.69	9,136,202	+0.38(+1.34%)
Feb 26, 2010	28.38	28.75	28.19	28.31	7,804,450	-0.01(-0.04%)
Feb 25, 2010	28.22	28.43	27.88	28.32	11,377,766	-0.68(-2.34%)
Feb 24, 2010	29.02	29.25	28.64	29.00	9,051,367	+0.12(+0.42%)
Feb 23, 2010	29.17	29.40	28.60	28.88	8,599,799	-0.48(-1.63%)
Feb 22, 2010	29.40	29.61	29.01	29.36	7,109,885	+0.13(+0.44%)
Feb 19, 2010	29.31	29.60	29.00	29.23	10,173,433	-0.31(-1.05%)
Feb 18, 2010	28.74	29.62	28.63	29.54	10,282,138	+0.80(+2.78%)
Feb 17, 2010	28.48	28.93	28.32	28.74	8,590,334	+0.26(+0.91%)
Feb 16, 2010	28.03	28.50	27.86	28.48	8,626,196	+0.69(+2.48%)
Feb 12, 2010	27.39	27.79	27.79	27.79	10,010,700	-0.07(-0.25%)
Feb 11, 2010	27.44	27.97	27.04	27.86	9,388,420	+0.35(+1.27%)
Feb 10, 2010	27.56	27.82	27.08	27.51	11,265,066	-0.28(-1.01%)
Feb 09, 2010	26.54	28.00	26.41	27.79	20,333,808	+1.27(+4.79%)
Feb 08, 2010	26.52	26.92	25.86	26.52	14,965,353	+0.00(+0.00%)
Feb 05, 2010	26.41	27.00	25.57	26.52	21,873,372	-0.09(-0.34%)
Feb 04, 2010	27.15	27.33	26.43	26.61	14,738,072	-0.97(-3.52%)
Feb 03, 2010	27.70	28.08	27.07	27.58	13,547,298	+0.01(+0.04%)
Feb 02, 2010	27.91	28.38	26.74	27.57	28,000,296	-0.70(-2.46%)
Feb 01, 2010	27.52	28.66	27.40	28.27	13,699,030	+1.18(+4.34%)
Jan 29, 2010	27.70	28.42	27.09	27.09	12,690,841	-0.28(-1.02%)
Jan 28, 2010	28.41	28.46	27.04	27.37	9,467,908	-0.87(-3.08%)
Jan 27, 2010	28.12	28.30	27.51	28.24	9,847,217	+0.15(+0.53%)
Jan 26, 2010	28.11	28.75	27.90	28.09	7,584,894	-0.32(-1.13%)
Jan 25, 2010	28.19	28.67	28.10	28.41	8,222,942	+0.65(+2.34%)
Jan 22, 2010	28.48	28.91	27.74	27.76	11,324,693	-0.91(-3.17%)
Jan 21, 2010	30.27	30.40	28.63	28.67	14,135,637	-1.69(-5.57%)
Jan 20, 2010	30.56	30.57	29.81	30.36	8,537,378	-0.32(-1.04%)
Jan 19, 2010	29.72	30.71	29.72	30.68	6,083,337	+0.69(+2.30%)
Jan 15, 2010	30.54	29.99	29.99	29.99	9,642,600	-0.54(-1.77%)
Jan 14, 2010	30.54	30.84	30.34	30.53	5,313,967	-0.22(-0.72%)
Jan 13, 2010	30.83	31.17	30.14	30.75	6,282,340	-0.11(-0.36%)
Jan 12, 2010	30.40	31.09	30.19	30.86	10,274,791	+0.10(+0.33%)
Jan 11, 2010	31.64	31.64	30.48	30.76	10,254,840	-0.39(-1.25%)
Jan 08, 2010	30.76	31.34	30.40	31.15	7,732,485	+0.11(+0.35%)
Jan 07, 2010	31.01	31.30	30.67	31.04	10,333,458	+0.02(+0.06%)
Jan 06, 2010	30.98	31.66	30.78	31.02	21,969,724	+0.54(+1.77%)
Jan 05, 2010	29.00	30.53	29.00	30.48	18,783,744	+1.30(+4.46%)

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.