Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	22.97	23.22	22.80	22.81	451,804	-0.31(-1.36%)
Mar 30, 2010	23.52	23.61	22.91	23.13	512,318	-0.39(-1.65%)
Mar 29, 2010	23.26	23.59	23.17	23.52	481,549	+0.27(+1.15%)
Mar 26, 2010	23.60	23.79	22.91	23.25	1,305,421	-0.34(-1.45%)
Mar 25, 2010	24.51	24.56	23.54	23.59	1,008,799	-0.74(-3.05%)
Mar 24, 2010	24.54	24.76	24.31	24.33	443,215	-0.31(-1.28%)
Mar 23, 2010	24.52	24.73	24.12	24.65	546,908	+0.06(+0.26%)
Mar 22, 2010	23.99	24.78	23.97	24.58	1,066,995	+0.46(+1.92%)
Mar 19, 2010	24.21	24.25	23.91	24.12	1,131,836	+0.05(+0.19%)
Mar 18, 2010	24.20	24.23	24.01	24.07	414,246	-0.04(-0.15%)
Mar 17, 2010	24.25	24.39	24.04	24.11	881,552	-0.15(-0.61%)
Mar 16, 2010	24.07	24.26	23.89	24.26	1,215,124	+0.34(+1.43%)
Mar 15, 2010	23.49	23.98	23.36	23.91	1,502,035	+0.58(+2.50%)
Mar 12, 2010	23.43	23.43	22.95	23.33	890,886	-0.09(-0.40%)
Mar 11, 2010	23.13	23.45	23.10	23.42	709,491	+0.20(+0.88%)
Mar 10, 2010	23.10	23.23	22.88	23.22	763,850	+0.19(+0.84%)
Mar 09, 2010	22.66	23.21	22.65	23.03	1,205,754	+0.33(+1.47%)
Mar 08, 2010	21.98	22.69	21.97	22.69	976,832	+0.65(+2.94%)
Mar 05, 2010	22.01	22.20	21.95	22.04	808,661	+0.13(+0.59%)
Mar 04, 2010	21.96	22.15	21.54	21.91	650,106	-0.06(-0.25%)
Mar 03, 2010	22.04	22.04	21.82	21.97	823,341	+0.03(+0.13%)
Mar 02, 2010	22.19	22.47	21.88	21.94	898,190	-0.10(-0.46%)
Mar 01, 2010	21.25	22.29	21.25	22.04	925,179	+0.72(+3.39%)
Feb 26, 2010	22.05	22.36	21.21	21.32	1,379,481	-0.50(-2.29%)
Feb 25, 2010	20.45	22.27	20.43	21.82	2,182,928	-0.04(-0.17%)
Feb 24, 2010	22.18	22.26	21.82	21.86	569,073	-0.25(-1.13%)
Feb 23, 2010	22.14	22.27	21.63	22.11	541,975	-0.14(-0.62%)
Feb 22, 2010	22.27	22.49	22.07	22.25	367,777	+0.03(+0.13%)
Feb 19, 2010	22.47	22.52	22.08	22.22	484,501	-0.27(-1.19%)
Feb 18, 2010	21.88	22.49	21.83	22.49	635,090	+0.65(+2.97%)
Feb 17, 2010	21.64	21.84	21.21	21.84	710,543	+0.28(+1.29%)
Feb 16, 2010	21.68	21.83	21.39	21.56	601,125	-0.07(-0.34%)
Feb 12, 2010	21.12	21.64	21.64	21.64	830,064	+0.34(+1.61%)
Feb 11, 2010	20.83	21.36	20.60	21.29	1,009,751	+0.44(+2.13%)
Feb 10, 2010	21.25	21.44	20.73	20.85	698,133	-0.44(-2.09%)
Feb 09, 2010	21.02	21.52	20.84	21.29	1,100,891	+0.61(+2.96%)
Feb 08, 2010	21.27	21.40	20.62	20.68	950,020	-0.63(-2.96%)
Feb 05, 2010	21.43	21.52	20.91	21.31	984,728	-0.03(-0.13%)
Feb 04, 2010	22.40	22.60	21.30	21.34	806,592	-1.19(-5.30%)
Feb 03, 2010	22.49	22.74	22.37	22.53	487,876	-0.02(-0.08%)
Feb 02, 2010	22.39	22.75	22.16	22.55	744,422	+0.18(+0.79%)
Feb 01, 2010	22.42	22.46	22.09	22.38	650,743	+0.09(+0.42%)
Jan 29, 2010	22.40	23.17	22.14	22.28	938,704	-0.02(-0.08%)
Jan 28, 2010	22.45	22.50	22.25	22.30	630,392	-0.07(-0.33%)
Jan 27, 2010	22.37	22.51	21.92	22.38	570,335	-0.06(-0.29%)
Jan 26, 2010	22.84	23.27	22.41	22.44	353,604	-0.43(-1.86%)
Jan 25, 2010	22.85	22.93	22.39	22.87	727,851	+0.13(+0.57%)
Jan 22, 2010	23.17	23.50	22.68	22.74	561,673	-0.45(-1.96%)
Jan 21, 2010	23.88	23.92	23.19	23.19	547,074	-0.60(-2.53%)
Jan 20, 2010	23.90	23.94	23.42	23.79	805,918	-0.33(-1.38%)
Jan 19, 2010	23.97	24.35	23.91	24.13	672,407	+0.23(+0.97%)
Jan 15, 2010	24.39	23.90	23.90	23.90	751,031	-0.49(-2.01%)
Jan 14, 2010	24.50	24.70	24.19	24.39	459,602	-0.15(-0.60%)
Jan 13, 2010	24.76	24.76	23.86	24.53	616,074	-0.17(-0.67%)
Jan 12, 2010	24.84	24.87	24.45	24.70	298,052	-0.40(-1.59%)
Jan 11, 2010	25.35	25.35	24.73	25.10	408,237	-0.04(-0.15%)
Jan 08, 2010	25.24	25.40	24.99	25.14	488,524	-0.29(-1.13%)
Jan 07, 2010	25.44	25.55	25.13	25.42	751,264	+0.02(+0.07%)
Jan 06, 2010	25.23	25.51	25.15	25.41	651,337	+0.10(+0.40%)
Jan 05, 2010	25.84	25.89	25.18	25.30	911,128	-0.52(-2.01%)

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.