Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	34.27	34.69	34.27	34.49	3,231,757	+0.05(+0.13%)
Mar 30, 2010	34.50	34.60	34.33	34.44	1,869,885	-0.12(-0.35%)
Mar 29, 2010	34.56	34.65	34.46	34.56	2,372,803	+0.11(+0.32%)
Mar 26, 2010	34.33	34.55	34.23	34.45	2,243,730	+0.13(+0.38%)
Mar 25, 2010	34.63	34.76	34.32	34.32	1,771,230	-0.14(-0.40%)
Mar 24, 2010	34.47	34.71	34.34	34.46	1,768,804	-0.20(-0.59%)
Mar 23, 2010	34.35	34.66	34.28	34.66	1,352,091	+0.51(+1.49%)
Mar 22, 2010	34.24	34.49	34.08	34.15	1,812,019	-0.23(-0.67%)
Mar 19, 2010	34.69	34.73	34.26	34.38	3,642,033	-0.26(-0.75%)
Mar 18, 2010	34.78	34.80	34.55	34.64	2,485,887	-0.14(-0.40%)
Mar 17, 2010	34.97	35.01	34.69	34.78	2,339,151	-0.02(-0.05%)
Mar 16, 2010	34.63	34.80	34.53	34.80	1,737,057	+0.20(+0.59%)
Mar 15, 2010	34.41	34.62	34.30	34.60	2,281,492	-0.15(-0.43%)
Mar 12, 2010	34.98	35.24	34.64	34.74	1,908,650	-0.13(-0.37%)
Mar 11, 2010	34.56	34.88	34.52	34.87	1,477,373	+0.16(+0.45%)
Mar 10, 2010	34.65	34.86	34.60	34.72	2,811,372	+0.08(+0.24%)
Mar 09, 2010	34.65	34.78	34.47	34.63	1,778,555	-0.09(-0.27%)
Mar 08, 2010	34.75	34.87	34.61	34.73	1,633,150	+0.04(+0.11%)
Mar 05, 2010	34.56	34.84	34.37	34.69	2,462,858	+0.33(+0.97%)
Mar 04, 2010	34.27	34.47	34.08	34.36	2,538,210	+0.08(+0.24%)
Mar 03, 2010	34.45	34.60	34.23	34.27	1,689,604	-0.13(-0.38%)
Mar 02, 2010	34.36	34.53	34.17	34.40	1,362,135	+0.16(+0.46%)
Mar 01, 2010	33.87	34.32	33.81	34.24	1,730,427	+0.52(+1.54%)
Feb 26, 2010	33.87	33.96	33.54	33.73	2,120,360	-0.19(-0.55%)
Feb 25, 2010	33.36	33.94	33.07	33.91	2,023,058	+0.09(+0.28%)
Feb 24, 2010	33.34	33.84	33.33	33.82	1,901,508	+0.52(+1.55%)
Feb 23, 2010	33.78	33.84	33.23	33.30	2,169,255	-0.59(-1.74%)
Feb 22, 2010	33.89	33.96	33.75	33.89	1,256,890	+0.14(+0.41%)
Feb 19, 2010	33.54	33.90	33.35	33.75	1,541,926	+0.10(+0.30%)
Feb 18, 2010	33.23	33.74	33.23	33.65	1,399,001	+0.25(+0.75%)
Feb 17, 2010	33.46	33.70	33.14	33.40	1,650,298	+0.05(+0.14%)
Feb 16, 2010	32.48	33.36	32.68	33.36	2,329,849	+0.88(+2.70%)
Feb 12, 2010	32.23	32.48	32.48	32.48	3,516,371	-0.04(-0.11%)
Feb 11, 2010	32.36	32.53	31.95	32.51	2,273,322	+0.17(+0.51%)
Feb 10, 2010	32.45	32.63	32.15	32.35	2,366,664	-0.18(-0.54%)
Feb 09, 2010	32.44	32.73	32.18	32.52	2,231,717	+0.42(+1.32%)
Feb 08, 2010	32.33	32.80	31.62	32.10	2,721,386	-0.56(-1.72%)
Feb 05, 2010	32.62	32.75	31.94	32.66	3,354,174	+0.04(+0.11%)
Feb 04, 2010	33.63	33.71	32.62	32.63	3,226,062	-1.20(-3.55%)
Feb 03, 2010	34.01	34.12	33.74	33.83	1,063,913	-0.40(-1.16%)
Feb 02, 2010	33.61	34.24	33.47	34.22	1,760,480	+0.73(+2.19%)
Feb 01, 2010	33.14	33.68	33.12	33.49	1,883,056	+0.46(+1.38%)
Jan 29, 2010	33.34	33.72	32.93	33.03	2,809,855	-0.15(-0.45%)
Jan 28, 2010	33.74	33.85	32.75	33.18	1,900,548	-0.42(-1.24%)
Jan 27, 2010	33.18	33.65	33.08	33.60	2,561,487	+0.31(+0.94%)
Jan 26, 2010	33.21	33.87	33.20	33.28	1,958,605	-0.05(-0.14%)
Jan 25, 2010	33.39	33.65	33.16	33.33	1,900,287	+0.33(+1.01%)
Jan 22, 2010	34.09	34.43	32.95	32.99	3,123,430	-1.35(-3.93%)
Jan 21, 2010	35.47	35.47	33.99	34.34	2,710,946	-0.38(-1.09%)
Jan 20, 2010	35.05	35.13	34.45	34.72	2,182,898	-0.52(-1.47%)
Jan 19, 2010	34.24	35.26	34.23	35.24	2,250,517	+0.88(+2.55%)
Jan 15, 2010	34.84	34.36	34.36	34.36	1,817,744	-0.65(-1.85%)
Jan 14, 2010	34.86	35.11	34.69	35.01	1,385,592	-0.01(-0.03%)
Jan 13, 2010	34.84	35.10	34.64	35.02	1,695,877	+0.28(+0.80%)
Jan 12, 2010	34.78	35.04	34.63	34.74	1,695,151	-0.28(-0.79%)
Jan 11, 2010	35.26	35.26	34.81	35.02	1,505,791	+0.03(+0.08%)
Jan 08, 2010	34.84	35.04	34.74	34.99	1,255,408	-0.03(-0.08%)
Jan 07, 2010	34.66	35.10	34.43	35.02	2,143,418	+0.26(+0.74%)
Jan 06, 2010	34.53	34.81	34.27	34.76	1,434,046	+0.24(+0.70%)
Jan 05, 2010	34.37	34.56	33.96	34.52	2,139,280	+0.18(+0.54%)

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.