Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	35.09	35.27	34.97	35.13	383,734	-0.06(-0.16%)
Mar 30, 2010	35.27	35.34	35.08	35.19	367,551	-0.04(-0.12%)
Mar 29, 2010	35.13	35.25	35.07	35.23	495,290	+0.24(+0.70%)
Mar 26, 2010	35.09	35.23	34.85	34.99	357,959	+0.01(+0.02%)
Mar 25, 2010	35.29	35.42	34.94	34.98	751,068	-0.10(-0.30%)
Mar 24, 2010	35.11	35.24	35.02	35.09	866,514	-0.15(-0.41%)
Mar 23, 2010	34.97	35.24	34.91	35.23	568,651	+0.32(+0.91%)
Mar 22, 2010	34.56	34.98	34.56	34.91	410,397	+0.13(+0.38%)
Mar 19, 2010	35.02	35.07	34.66	34.78	414,803	-0.15(-0.42%)
Mar 18, 2010	34.97	35.04	34.80	34.93	342,882	-0.07(-0.20%)
Mar 17, 2010	34.86	35.09	34.86	35.00	561,552	+0.24(+0.68%)
Mar 16, 2010	34.53	34.78	34.43	34.76	446,478	+0.33(+0.97%)
Mar 15, 2010	34.21	34.44	34.19	34.43	378,791	+0.01(+0.04%)
Mar 12, 2010	34.58	34.62	34.31	34.41	303,708	-0.03(-0.10%)
Mar 11, 2010	34.24	34.46	34.12	34.45	502,613	+0.13(+0.38%)
Mar 10, 2010	34.19	34.41	34.15	34.32	515,906	+0.16(+0.47%)
Mar 09, 2010	34.03	34.28	33.95	34.16	502,026	+0.06(+0.16%)
Mar 08, 2010	34.09	34.17	34.03	34.10	274,548	+0.06(+0.18%)
Mar 05, 2010	33.80	34.08	33.69	34.04	616,433	+0.49(+1.47%)
Mar 04, 2010	33.47	33.60	33.40	33.55	453,655	+0.12(+0.37%)
Mar 03, 2010	33.58	33.69	33.38	33.42	436,308	-0.03(-0.08%)
Mar 02, 2010	33.51	33.60	33.41	33.45	422,928	+0.10(+0.31%)
Mar 01, 2010	33.24	33.40	33.17	33.35	478,881	+0.25(+0.76%)
Feb 26, 2010	33.05	33.17	32.88	33.10	367,316	+0.07(+0.21%)
Feb 25, 2010	32.66	33.04	32.54	33.03	616,423	-0.08(-0.23%)
Feb 24, 2010	32.86	33.14	32.79	33.11	410,846	+0.30(+0.92%)
Feb 23, 2010	33.08	33.26	32.73	32.81	389,721	-0.38(-1.13%)
Feb 22, 2010	33.29	33.33	33.14	33.18	378,491	+0.03(+0.08%)
Feb 19, 2010	33.02	33.29	32.93	33.15	338,964	+0.08(+0.25%)
Feb 18, 2010	32.85	33.11	32.79	33.07	967,208	+0.20(+0.61%)
Feb 17, 2010	32.86	32.95	32.75	32.87	374,219	+0.11(+0.34%)
Feb 16, 2010	32.44	32.77	32.34	32.76	262,477	+0.54(+1.68%)
Feb 12, 2010	31.94	32.22	32.22	32.22	363,063	-0.03(-0.11%)
Feb 11, 2010	31.90	32.27	31.73	32.25	415,616	+0.27(+0.84%)
Feb 10, 2010	31.99	32.14	31.69	31.98	423,674	-0.03(-0.09%)
Feb 09, 2010	31.95	32.26	31.71	32.01	577,143	+0.40(+1.27%)
Feb 08, 2010	31.97	32.07	31.61	31.61	392,795	-0.30(-0.95%)
Feb 05, 2010	31.94	31.98	31.22	31.91	818,216	+0.03(+0.09%)
Feb 04, 2010	32.69	32.69	31.88	31.89	771,951	-1.05(-3.17%)
Feb 03, 2010	33.01	33.15	32.86	32.93	558,931	-0.26(-0.79%)
Feb 02, 2010	32.75	33.24	32.67	33.20	443,192	+0.51(+1.57%)
Feb 01, 2010	32.48	32.70	32.43	32.68	420,785	+0.43(+1.33%)
Jan 29, 2010	32.62	32.86	32.21	32.25	676,737	-0.23(-0.70%)
Jan 28, 2010	32.89	32.93	32.28	32.48	633,042	-0.25(-0.76%)
Jan 27, 2010	32.52	32.79	32.27	32.73	668,937	+0.13(+0.40%)
Jan 26, 2010	32.68	32.93	32.54	32.60	511,052	-0.19(-0.57%)
Jan 25, 2010	32.91	33.02	32.68	32.79	791,645	+0.17(+0.51%)
Jan 22, 2010	33.19	33.29	32.60	32.62	670,201	-0.66(-1.98%)
Jan 21, 2010	34.01	34.10	33.25	33.28	695,897	-0.73(-2.14%)
Jan 20, 2010	34.01	34.08	33.74	34.01	516,601	-0.27(-0.79%)
Jan 19, 2010	33.85	34.30	33.78	34.28	558,040	+0.44(+1.29%)
Jan 15, 2010	34.18	33.84	33.84	33.84	452,312	-0.39(-1.13%)
Jan 14, 2010	34.08	34.26	34.08	34.23	398,303	+0.06(+0.18%)
Jan 13, 2010	33.98	34.24	33.79	34.17	407,757	+0.31(+0.91%)
Jan 12, 2010	33.98	34.03	33.74	33.86	531,626	-0.35(-1.02%)
Jan 11, 2010	34.19	34.26	34.03	34.21	391,920	+0.15(+0.43%)
Jan 08, 2010	33.90	34.07	33.87	34.06	380,198	+0.03(+0.10%)
Jan 07, 2010	33.78	34.08	33.67	34.03	466,654	+0.19(+0.55%)
Jan 06, 2010	33.72	33.87	33.65	33.84	658,493	+0.11(+0.33%)
Jan 05, 2010	33.62	33.75	33.49	33.73	585,482	+0.11(+0.33%)

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.