Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	33.01	33.50	32.97	33.31	3,380,507	+0.07(+0.20%)
Mar 30, 2010	32.67	33.37	32.56	33.24	3,237,177	+0.57(+1.73%)
Mar 29, 2010	32.44	32.71	32.27	32.67	2,362,334	+0.40(+1.23%)
Mar 26, 2010	32.72	32.87	32.10	32.28	3,425,647	-0.54(-1.66%)
Mar 25, 2010	33.04	33.69	32.81	32.82	3,194,701	+0.01(+0.04%)
Mar 24, 2010	32.63	32.98	32.49	32.81	2,345,694	-0.01(-0.02%)
Mar 23, 2010	32.51	32.92	32.34	32.81	2,207,283	+0.22(+0.68%)
Mar 22, 2010	32.12	32.64	31.69	32.59	2,322,909	+0.15(+0.48%)
Mar 19, 2010	33.09	33.20	32.35	32.44	3,491,136	-0.47(-1.43%)
Mar 18, 2010	32.83	33.11	32.70	32.91	1,858,485	-0.04(-0.13%)
Mar 17, 2010	32.51	33.08	32.34	32.95	2,336,896	+0.67(+2.07%)
Mar 16, 2010	31.98	32.34	31.84	32.29	1,999,527	+0.38(+1.20%)
Mar 15, 2010	31.63	31.95	31.47	31.90	2,624,833	+0.09(+0.28%)
Mar 12, 2010	31.59	32.00	31.57	31.82	2,440,975	+0.35(+1.12%)
Mar 11, 2010	31.36	31.46	31.01	31.46	2,455,490	+0.00(+0.00%)
Mar 10, 2010	31.51	31.74	31.27	31.46	4,352,650	+0.04(+0.12%)
Mar 09, 2010	31.43	31.59	31.12	31.43	3,710,530	-0.18(-0.56%)
Mar 08, 2010	31.58	31.67	31.16	31.60	3,131,689	+0.10(+0.33%)
Mar 05, 2010	30.54	31.57	30.53	31.50	5,268,108	+1.20(+3.97%)
Mar 04, 2010	29.85	30.32	29.87	30.30	3,236,540	+0.44(+1.48%)
Mar 03, 2010	29.91	30.10	29.72	29.85	2,032,946	+0.12(+0.40%)
Mar 02, 2010	29.68	29.83	29.58	29.74	3,241,734	+0.15(+0.52%)
Mar 01, 2010	29.50	29.74	29.24	29.58	2,361,613	+0.19(+0.65%)
Feb 26, 2010	29.63	29.63	29.25	29.39	3,040,716	+0.21(+0.70%)
Feb 25, 2010	29.30	29.56	29.07	29.19	6,428,442	-0.66(-2.21%)
Feb 24, 2010	29.31	29.88	29.19	29.85	3,349,761	+0.40(+1.37%)
Feb 23, 2010	29.60	29.73	29.08	29.44	2,486,788	-0.28(-0.94%)
Feb 22, 2010	29.51	29.94	29.45	29.72	2,091,725	+0.25(+0.85%)
Feb 19, 2010	29.08	29.65	29.05	29.47	3,244,423	+0.26(+0.90%)
Feb 18, 2010	29.19	29.29	29.03	29.21	2,221,235	-0.03(-0.10%)
Feb 17, 2010	28.97	29.35	28.83	29.24	2,947,862	+0.41(+1.43%)
Feb 16, 2010	28.09	28.83	28.14	28.83	2,674,799	+0.73(+2.61%)
Feb 12, 2010	27.68	28.09	28.09	28.09	3,474,812	+0.15(+0.53%)
Feb 11, 2010	28.20	28.27	27.84	27.95	3,506,235	-0.35(-1.25%)
Feb 10, 2010	27.57	28.46	27.57	28.30	4,116,723	+0.57(+2.07%)
Feb 09, 2010	27.52	27.83	27.04	27.73	4,749,131	+0.51(+1.88%)
Feb 08, 2010	27.50	27.79	27.21	27.21	3,600,147	-0.51(-1.85%)
Feb 05, 2010	27.43	27.85	26.42	27.73	4,465,499	+0.23(+0.82%)
Feb 04, 2010	28.77	28.91	27.50	27.50	5,722,501	-1.15(-4.01%)
Feb 03, 2010	29.06	29.24	28.53	28.65	3,192,286	-0.58(-1.98%)
Feb 02, 2010	29.22	29.62	28.92	29.22	2,763,956	+0.30(+1.05%)
Feb 01, 2010	28.14	29.11	28.08	28.92	2,946,419	+0.97(+3.46%)
Jan 29, 2010	29.31	29.35	27.78	27.95	5,522,330	-1.26(-4.33%)
Jan 28, 2010	30.10	30.17	29.22	29.22	2,775,984	-0.69(-2.30%)
Jan 27, 2010	29.34	29.92	29.15	29.90	2,725,631	+0.59(+2.02%)
Jan 26, 2010	29.37	29.88	29.16	29.31	2,731,107	-0.24(-0.82%)
Jan 25, 2010	29.44	29.94	29.29	29.55	2,108,378	+0.49(+1.68%)
Jan 22, 2010	29.74	29.91	29.00	29.06	4,059,084	-0.72(-2.43%)
Jan 21, 2010	30.61	30.81	29.49	29.79	3,579,501	-0.84(-2.74%)
Jan 20, 2010	30.52	30.66	30.20	30.63	2,354,599	-0.12(-0.38%)
Jan 19, 2010	30.33	30.85	30.18	30.74	2,854,428	+0.32(+1.06%)
Jan 15, 2010	30.55	30.42	30.42	30.42	2,760,188	-0.29(-0.95%)
Jan 14, 2010	30.69	30.84	30.40	30.72	2,323,419	-0.14(-0.45%)
Jan 13, 2010	30.63	30.91	30.28	30.85	4,031,200	+0.37(+1.22%)
Jan 12, 2010	30.74	31.01	30.20	30.48	3,709,348	-0.50(-1.60%)
Jan 11, 2010	30.69	31.42	30.63	30.98	4,802,723	+0.39(+1.29%)
Jan 08, 2010	30.25	30.63	30.22	30.58	2,002,155	+0.11(+0.36%)
Jan 07, 2010	30.19	30.66	30.04	30.47	4,094,328	+0.23(+0.75%)
Jan 06, 2010	30.24	30.37	29.87	30.25	4,890,960	+0.42(+1.40%)
Jan 05, 2010	29.07	29.83	29.04	29.83	3,806,191	+0.68(+2.33%)

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.