Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	33.17	33.48	32.95	33.20	6,207,657	-0.02(-0.06%)
Mar 30, 2010	33.31	33.82	33.05	33.22	6,722,856	-0.09(-0.27%)
Mar 29, 2010	33.21	33.63	33.20	33.31	5,473,999	+0.19(+0.57%)
Mar 26, 2010	33.58	33.93	33.04	33.12	9,172,676	-0.43(-1.28%)
Mar 25, 2010	33.82	34.27	33.53	33.55	7,191,740	+0.02(+0.06%)
Mar 24, 2010	33.92	34.05	33.46	33.53	7,144,129	-0.67(-1.96%)
Mar 23, 2010	34.23	34.30	33.86	34.20	8,964,380	+0.11(+0.32%)
Mar 22, 2010	33.55	34.20	33.35	34.09	5,435,232	+0.42(+1.24%)
Mar 19, 2010	34.25	34.25	33.34	33.67	7,679,259	-0.32(-0.93%)
Mar 18, 2010	33.97	34.27	33.75	33.99	7,777,565	+0.38(+1.13%)
Mar 17, 2010	33.52	33.81	33.42	33.61	4,107,453	+0.09(+0.27%)
Mar 16, 2010	32.87	33.67	32.68	33.52	7,767,662	+0.91(+2.79%)
Mar 15, 2010	32.36	32.75	32.33	32.61	4,265,186	-0.02(-0.06%)
Mar 12, 2010	33.11	33.25	32.53	32.63	6,807,930	-0.43(-1.30%)
Mar 11, 2010	32.66	33.06	32.50	33.06	13,337,301	+0.23(+0.70%)
Mar 10, 2010	31.58	33.00	31.54	32.83	16,219,724	+1.20(+3.79%)
Mar 09, 2010	31.38	31.97	31.27	31.63	8,399,280	+0.17(+0.54%)
Mar 08, 2010	31.11	31.54	31.03	31.46	6,597,469	+0.31(+1.00%)
Mar 05, 2010	30.93	31.43	30.78	31.15	5,472,958	+0.29(+0.94%)
Mar 04, 2010	31.02	31.29	30.79	30.86	6,885,050	-0.12(-0.39%)
Mar 03, 2010	31.48	31.54	30.83	30.98	5,630,630	-0.26(-0.83%)
Mar 02, 2010	32.06	32.06	31.05	31.24	8,444,954	-0.54(-1.70%)
Mar 01, 2010	31.56	32.19	31.50	31.78	6,846,727	+0.46(+1.47%)
Feb 26, 2010	31.46	31.49	31.00	31.32	4,687,035	-0.08(-0.25%)
Feb 25, 2010	31.04	31.46	30.62	31.40	7,561,586	-0.25(-0.79%)
Feb 24, 2010	30.86	31.84	30.80	31.65	7,922,372	+0.92(+2.99%)
Feb 23, 2010	31.39	31.50	30.45	30.73	7,612,610	-0.66(-2.10%)
Feb 22, 2010	31.63	31.79	31.25	31.39	5,670,255	-0.21(-0.66%)
Feb 19, 2010	31.69	31.95	31.41	31.60	6,488,111	-0.12(-0.38%)
Feb 18, 2010	31.27	31.76	31.19	31.72	6,761,749	+0.28(+0.89%)
Feb 17, 2010	31.63	31.65	31.03	31.44	9,377,154	-0.13(-0.41%)
Feb 16, 2010	31.25	31.61	31.15	31.57	12,270,834	+0.62(+2.00%)
Feb 12, 2010		30.95	30.95	30.95	0	+0.29(+0.95%)
Feb 11, 2010	29.92	30.80	29.60	30.66	11,460,849	+0.67(+2.23%)
Feb 10, 2010	29.66	30.20	29.46	29.99	12,139,528	+0.45(+1.52%)
Feb 09, 2010	29.27	29.79	28.99	29.54	11,622,598	+0.74(+2.57%)
Feb 08, 2010	29.53	29.60	28.80	28.80	12,135,148	-0.59(-2.01%)
Feb 05, 2010	27.88	29.60	27.60	29.39	22,405,936	+1.68(+6.07%)
Feb 04, 2010	27.69	29.06	27.67	27.71	19,178,608	-0.18(-0.65%)
Feb 03, 2010	27.82	28.06	27.64	27.89	9,606,227	-0.14(-0.50%)
Feb 02, 2010	27.92	28.05	27.48	28.03	7,596,971	+0.52(+1.89%)
Feb 01, 2010	26.98	27.64	26.79	27.51	8,214,616	+0.79(+2.96%)
Jan 29, 2010	27.70	27.97	26.40	26.72	15,005,361	-0.69(-2.52%)
Jan 28, 2010	28.52	28.69	26.99	27.41	13,179,760	-1.30(-4.53%)
Jan 27, 2010	28.47	28.98	28.15	28.71	8,761,546	+0.07(+0.24%)
Jan 26, 2010	28.69	29.09	28.40	28.64	7,846,948	-0.16(-0.56%)
Jan 25, 2010	28.66	29.34	28.61	28.80	7,028,983	+0.37(+1.30%)
Jan 22, 2010	29.47	29.55	28.37	28.43	11,169,302	-1.06(-3.59%)
Jan 21, 2010	29.78	30.14	29.30	29.49	8,932,957	+0.05(+0.19%)
Jan 20, 2010	29.41	29.85	29.02	29.43	9,519,730	-0.25(-0.83%)
Jan 19, 2010	29.61	29.96	29.50	29.68	9,964,710	+0.17(+0.58%)
Jan 15, 2010		29.51	29.51	29.51	0	-0.98(-3.21%)
Jan 14, 2010	30.62	30.75	30.20	30.49	6,702,457	-0.38(-1.23%)
Jan 13, 2010	30.38	30.99	29.69	30.87	9,831,461	+0.89(+2.97%)
Jan 12, 2010	30.51	30.59	29.68	29.98	7,028,000	-0.73(-2.38%)
Jan 11, 2010	30.73	30.90	30.48	30.71	5,118,828	+0.00(+0.00%)
Jan 08, 2010	30.98	31.22	30.52	30.71	10,182,903	-0.29(-0.94%)
Jan 07, 2010	31.56	31.56	30.94	31.00	8,116,706	-0.48(-1.52%)
Jan 06, 2010	31.68	31.91	31.33	31.48	5,726,908	-0.34(-1.07%)
Jan 05, 2010	32.30	32.40	31.51	31.82	6,276,665	-0.42(-1.30%)

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.