Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	22.89	23.25	22.75	22.86	5,446,960	-0.14(-0.61%)
Mar 30, 2010	23.48	23.55	22.72	23.00	5,690,029	-0.32(-1.37%)
Mar 29, 2010	23.32	23.52	23.14	23.32	5,586,871	+0.31(+1.35%)
Mar 26, 2010	22.80	23.52	22.61	23.01	8,374,458	+0.52(+2.31%)
Mar 25, 2010	23.67	23.92	22.41	22.49	8,937,611	-0.84(-3.60%)
Mar 24, 2010	22.88	23.61	22.67	23.33	9,218,029	+0.16(+0.69%)
Mar 23, 2010	22.59	23.34	22.46	23.17	9,343,058	+0.64(+2.84%)
Mar 22, 2010	21.55	22.63	21.39	22.53	7,086,794	+0.48(+2.18%)
Mar 19, 2010	22.84	22.84	21.93	22.05	8,199,148	-0.59(-2.61%)
Mar 18, 2010	23.17	23.35	22.53	22.64	7,726,699	-0.47(-2.03%)
Mar 17, 2010	23.56	23.62	23.01	23.11	8,079,272	-0.29(-1.24%)
Mar 16, 2010	23.45	23.58	23.13	23.40	7,939,644	+0.57(+2.50%)
Mar 15, 2010	22.77	23.05	22.71	22.83	6,283,423	-0.40(-1.72%)
Mar 12, 2010	23.94	24.14	23.10	23.23	8,497,698	-0.46(-1.94%)
Mar 11, 2010	23.88	23.90	23.41	23.69	6,555,847	-0.38(-1.58%)
Mar 10, 2010	24.45	24.71	23.89	24.07	6,860,344	-0.09(-0.37%)
Mar 09, 2010	23.81	24.78	23.70	24.16	9,404,074	+0.03(+0.12%)
Mar 08, 2010	24.37	24.67	23.55	24.13	11,910,522	-0.75(-3.01%)
Mar 05, 2010	24.61	25.24	24.56	24.88	11,353,554	+0.51(+2.09%)
Mar 04, 2010	22.81	24.60	22.93	24.37	26,105,756	+1.56(+6.84%)
Mar 03, 2010	22.92	23.45	22.73	22.81	7,140,777	+0.17(+0.75%)
Mar 02, 2010	22.59	22.97	22.30	22.64	6,614,252	+0.41(+1.84%)
Mar 01, 2010	21.76	22.30	21.52	22.23	7,111,316	+0.70(+3.25%)
Feb 26, 2010	21.91	21.94	21.25	21.53	6,173,212	-0.13(-0.60%)
Feb 25, 2010	20.69	21.74	20.50	21.66	11,945,598	+0.29(+1.35%)
Feb 24, 2010	22.20	22.30	21.06	21.37	16,204,108	-0.86(-3.86%)
Feb 23, 2010	23.10	23.10	22.06	22.23	7,742,129	-1.01(-4.35%)
Feb 22, 2010	23.60	23.60	23.12	23.24	7,077,298	-0.12(-0.51%)
Feb 19, 2010	22.89	23.64	22.78	23.36	8,273,473	+0.26(+1.13%)
Feb 18, 2010	22.63	23.19	22.63	23.10	7,659,200	+0.11(+0.48%)
Feb 17, 2010	23.34	23.34	22.56	22.99	8,253,586	-0.08(-0.35%)
Feb 16, 2010	22.01	23.30	21.84	23.07	15,013,566	+1.39(+6.41%)
Feb 12, 2010	20.85	21.68	21.68	21.68	8,155,600	+0.23(+1.07%)
Feb 11, 2010	20.77	21.66	20.49	21.45	8,833,100	+0.97(+4.74%)
Feb 10, 2010	20.63	20.85	20.16	20.48	7,437,534	-0.32(-1.54%)
Feb 09, 2010	20.56	21.03	20.27	20.80	10,685,118	+0.81(+4.05%)
Feb 08, 2010	20.29	20.99	19.88	19.99	7,716,087	-0.44(-2.15%)
Feb 05, 2010	19.84	20.48	19.22	20.43	13,488,701	+0.89(+4.55%)
Feb 04, 2010	20.79	20.79	19.52	19.54	11,052,507	-1.76(-8.26%)
Feb 03, 2010	21.70	21.93	21.17	21.30	5,676,611	-0.59(-2.70%)
Feb 02, 2010	21.94	22.25	21.37	21.89	7,425,021	+0.61(+2.87%)
Feb 01, 2010	20.70	21.73	20.70	21.28	7,886,012	+0.94(+4.62%)
Jan 29, 2010	21.05	21.74	20.11	20.34	9,730,275	-0.41(-1.98%)
Jan 28, 2010	21.31	21.31	20.75	20.75	11,900,891	-0.18(-0.86%)
Jan 27, 2010	21.67	21.92	20.15	20.93	15,268,459	-0.30(-1.41%)
Jan 26, 2010	20.59	21.84	20.30	21.23	16,697,595	-0.04(-0.19%)
Jan 25, 2010	21.25	21.94	20.67	21.27	19,772,750	+1.08(+5.35%)
Jan 22, 2010	20.88	21.74	20.00	20.19	15,755,646	-1.03(-4.85%)
Jan 21, 2010	22.88	23.15	21.07	21.22	13,405,278	-1.83(-7.94%)
Jan 20, 2010	23.38	23.39	22.54	23.05	8,964,447	-0.82(-3.44%)
Jan 19, 2010	23.36	23.87	22.59	23.87	12,735,699	+0.21(+0.89%)
Jan 15, 2010	24.62	23.66	23.66	23.66	10,221,400	-1.11(-4.48%)
Jan 14, 2010	25.05	25.29	24.52	24.77	5,911,334	-0.38(-1.51%)
Jan 13, 2010	25.38	25.38	24.26	25.15	6,690,038	+0.05(+0.20%)
Jan 12, 2010	24.39	25.80	24.24	25.10	9,198,224	+0.19(+0.76%)
Jan 11, 2010	26.49	26.75	24.75	24.91	10,443,460	-0.86(-3.34%)
Jan 08, 2010	23.42	25.92	23.42	25.77	11,605,636	+2.20(+9.33%)
Jan 07, 2010	23.94	23.95	23.06	23.57	6,526,775	-0.53(-2.20%)
Jan 06, 2010	23.01	24.40	23.01	24.10	6,743,188	+1.16(+5.06%)
Jan 05, 2010	22.75	23.37	22.54	22.94	5,006,469	+0.19(+0.84%)

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.