Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	33.42	33.45	32.67	32.83	808,148	-0.66(-1.98%)
Mar 30, 2010	33.84	33.92	33.40	33.50	1,386,141	-0.25(-0.75%)
Mar 29, 2010	33.51	33.84	33.37	33.75	1,006,534	+0.41(+1.23%)
Mar 26, 2010	32.97	33.45	32.92	33.34	1,371,294	+0.42(+1.28%)
Mar 25, 2010	33.01	33.18	32.73	32.92	927,669	+0.01(+0.03%)
Mar 24, 2010	33.60	33.66	32.77	32.91	1,364,586	-0.73(-2.17%)
Mar 23, 2010	34.37	34.38	33.48	33.64	1,274,113	-0.60(-1.75%)
Mar 22, 2010	32.52	34.35	32.52	34.24	4,047,509	+1.99(+6.18%)
Mar 19, 2010	31.95	32.32	31.66	32.24	1,889,094	+0.27(+0.85%)
Mar 18, 2010	32.53	32.71	31.91	31.97	1,891,063	-0.43(-1.33%)
Mar 17, 2010	32.14	32.74	31.81	32.40	1,870,451	+0.45(+1.41%)
Mar 16, 2010	31.79	31.97	31.62	31.95	1,209,414	+0.27(+0.86%)
Mar 15, 2010	31.44	31.76	30.70	31.68	1,465,620	+0.78(+2.51%)
Mar 12, 2010	31.44	31.58	30.33	30.91	1,279,797	-0.59(-1.87%)
Mar 11, 2010	31.17	31.53	30.86	31.50	1,641,510	+0.14(+0.45%)
Mar 10, 2010	30.53	31.48	29.82	31.36	3,462,320	+0.91(+2.98%)
Mar 09, 2010	30.80	30.98	30.45	30.45	1,600,930	-0.49(-1.57%)
Mar 08, 2010	31.03	31.07	30.85	30.93	650,434	-0.04(-0.12%)
Mar 05, 2010	31.09	31.16	30.70	30.97	1,026,149	+0.07(+0.21%)
Mar 04, 2010	29.57	30.96	29.54	30.91	1,838,841	+1.29(+4.36%)
Mar 03, 2010	30.13	30.30	29.54	29.62	943,057	-0.36(-1.22%)
Mar 02, 2010	29.80	30.15	29.63	29.98	733,675	+0.33(+1.10%)
Mar 01, 2010	29.18	29.71	29.12	29.65	1,289,864	+0.63(+2.16%)
Feb 26, 2010	28.56	29.78	27.74	29.03	2,582,693	+0.01(+0.03%)
Feb 25, 2010	28.09	29.17	27.62	29.02	1,844,107	+0.62(+2.17%)
Feb 24, 2010	28.56	28.68	28.20	28.40	1,375,556	-0.15(-0.52%)
Feb 23, 2010	29.19	29.32	28.50	28.55	1,364,992	-0.83(-2.83%)
Feb 22, 2010	30.15	30.36	29.31	29.38	1,269,120	-0.78(-2.57%)
Feb 19, 2010	29.69	30.16	29.69	30.16	991,180	+0.35(+1.16%)
Feb 18, 2010	29.65	29.85	29.11	29.81	1,931,594	+0.07(+0.22%)
Feb 17, 2010	29.89	30.17	29.64	29.74	1,689,264	-0.16(-0.53%)
Feb 16, 2010	30.09	30.16	29.61	29.90	1,103,737	-0.01(-0.03%)
Feb 12, 2010	29.01	29.91	29.91	29.91	1,096,149	+0.60(+2.04%)
Feb 11, 2010	28.71	29.38	28.44	29.31	1,008,726	+0.48(+1.65%)
Feb 10, 2010	28.07	29.16	28.07	28.84	2,347,974	+0.59(+2.08%)
Feb 09, 2010	27.34	28.35	27.14	28.25	1,697,123	+1.21(+4.49%)
Feb 08, 2010	26.88	27.21	26.53	27.04	1,471,824	+0.10(+0.38%)
Feb 05, 2010	27.28	27.32	26.53	26.93	966,353	-0.32(-1.17%)
Feb 04, 2010	27.79	27.79	27.13	27.25	1,011,896	-0.66(-2.38%)
Feb 03, 2010	28.31	28.31	27.77	27.91	461,570	-0.43(-1.52%)
Feb 02, 2010	27.47	28.42	27.26	28.34	1,176,024	+0.93(+3.39%)
Feb 01, 2010	27.30	27.43	26.90	27.41	1,216,813	+0.17(+0.63%)
Jan 29, 2010	27.49	27.90	27.11	27.24	1,003,643	-0.21(-0.78%)
Jan 28, 2010	28.29	28.39	27.21	27.46	1,142,039	-0.78(-2.78%)
Jan 27, 2010	28.83	28.83	27.75	28.24	1,989,190	-0.58(-2.01%)
Jan 26, 2010	27.48	28.92	27.37	28.82	1,973,963	+1.22(+4.43%)
Jan 25, 2010	27.09	27.81	26.83	27.60	1,690,171	+0.74(+2.75%)
Jan 22, 2010	27.29	27.93	26.78	26.86	1,676,948	-0.45(-1.64%)
Jan 21, 2010	28.30	28.54	27.15	27.31	1,918,166	-1.02(-3.59%)
Jan 20, 2010	29.83	29.83	27.65	28.32	5,121,378	-1.73(-5.75%)
Jan 19, 2010	29.88	30.06	28.75	30.05	1,901,022	-0.18(-0.59%)
Jan 15, 2010	31.15	30.23	30.23	30.23	999,807	-0.93(-3.00%)
Jan 14, 2010	30.39	31.22	30.29	31.16	1,269,120	+0.56(+1.83%)
Jan 13, 2010	29.44	30.63	29.44	30.60	1,456,004	+1.35(+4.63%)
Jan 12, 2010	29.96	30.07	29.13	29.25	944,298	-0.91(-3.00%)
Jan 11, 2010	30.71	30.94	30.12	30.16	860,074	-0.32(-1.04%)
Jan 08, 2010	29.19	30.53	29.16	30.47	2,040,195	+1.32(+4.52%)
Jan 07, 2010	28.82	29.24	28.62	29.16	1,269,882	+0.43(+1.50%)
Jan 06, 2010	28.89	29.17	28.63	28.73	1,112,910	-0.14(-0.49%)
Jan 05, 2010	29.09	29.35	28.69	28.87	1,296,203	-0.23(-0.80%)

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.