Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	34.61	34.98	34.50	34.74	2,331,698	-0.01(-0.03%)
Mar 30, 2010	34.69	35.47	34.57	34.75	3,196,755	+0.23(+0.66%)
Mar 29, 2010	34.69	34.97	34.48	34.52	1,883,321	+0.01(+0.03%)
Mar 26, 2010	34.41	34.79	34.23	34.51	3,509,437	+0.12(+0.35%)
Mar 25, 2010	35.03	35.50	34.39	34.39	4,116,921	-0.38(-1.09%)
Mar 24, 2010	35.82	35.94	34.68	34.77	4,142,023	-1.25(-3.46%)
Mar 23, 2010	35.39	36.08	35.39	36.02	2,834,232	+0.54(+1.52%)
Mar 22, 2010	34.40	35.53	34.28	35.48	3,108,002	+0.74(+2.12%)
Mar 19, 2010	35.34	35.50	34.39	34.74	4,137,506	-0.46(-1.30%)
Mar 18, 2010	35.14	35.32	34.76	35.20	2,780,576	+0.14(+0.40%)
Mar 17, 2010	35.58	35.74	34.94	35.06	4,185,999	-0.51(-1.43%)
Mar 16, 2010	35.02	35.77	34.87	35.57	3,948,564	+0.76(+2.18%)
Mar 15, 2010	34.69	34.95	34.51	34.81	3,058,006	+0.13(+0.37%)
Mar 12, 2010	34.54	34.87	34.37	34.68	5,573,851	+0.09(+0.26%)
Mar 11, 2010	33.65	34.63	33.47	34.59	4,961,928	+0.83(+2.45%)
Mar 10, 2010	33.73	33.93	33.43	33.77	2,282,182	+0.05(+0.15%)
Mar 09, 2010	33.60	34.21	33.57	33.72	2,720,447	-0.19(-0.56%)
Mar 08, 2010	33.81	34.02	33.51	33.90	2,362,883	+0.09(+0.27%)
Mar 05, 2010	33.39	33.99	33.34	33.81	3,313,890	+0.76(+2.29%)
Mar 04, 2010	33.83	33.89	32.89	33.06	5,863,399	-0.47(-1.40%)
Mar 03, 2010	32.88	33.92	32.86	33.53	4,982,258	+0.82(+2.50%)
Mar 02, 2010	32.83	32.86	32.51	32.71	5,610,610	+0.14(+0.43%)
Mar 01, 2010	31.82	32.71	31.80	32.57	4,489,570	+0.78(+2.44%)
Feb 26, 2010	31.87	31.93	31.47	31.79	3,661,011	-0.08(-0.25%)
Feb 25, 2010	31.84	31.99	31.35	31.87	5,256,685	-0.40(-1.23%)
Feb 24, 2010	32.45	32.55	31.83	32.27	4,424,868	-0.12(-0.37%)
Feb 23, 2010	32.90	33.14	32.16	32.39	4,841,781	-0.76(-2.28%)
Feb 22, 2010	33.31	33.48	33.09	33.15	2,813,568	-0.09(-0.27%)
Feb 19, 2010	32.98	33.46	32.78	33.24	2,521,211	+0.12(+0.36%)
Feb 18, 2010	32.38	33.28	32.18	33.12	3,472,032	+0.71(+2.18%)
Feb 17, 2010	31.82	32.68	31.55	32.41	4,269,708	+0.65(+2.04%)
Feb 16, 2010	31.32	31.88	31.08	31.76	3,781,601	+0.62(+1.98%)
Feb 12, 2010	30.87	31.14	31.14	31.14	21,852,364	-2.71(-8.00%)
Feb 11, 2010	33.26	33.94	32.96	33.85	4,178,487	+0.59(+1.77%)
Feb 10, 2010	33.42	33.85	33.07	33.27	3,768,446	-0.17(-0.51%)
Feb 09, 2010	33.88	34.78	33.35	33.44	4,446,831	+0.94(+2.88%)
Feb 08, 2010	32.70	33.38	32.19	32.50	2,260,139	-0.29(-0.88%)
Feb 05, 2010	32.86	32.97	31.80	32.79	5,256,911	-0.15(-0.45%)
Feb 04, 2010	34.15	34.15	32.89	32.94	2,978,612	-1.47(-4.28%)
Feb 03, 2010	34.11	34.72	34.00	34.41	2,148,541	+0.05(+0.14%)
Feb 02, 2010	33.19	34.66	33.03	34.36	5,125,555	+1.61(+4.93%)
Feb 01, 2010	32.94	33.24	32.51	32.75	4,578,679	+0.41(+1.26%)
Jan 29, 2010	33.28	33.50	32.33	32.34	4,114,246	-0.83(-2.49%)
Jan 28, 2010	33.79	33.87	32.64	33.17	3,656,064	-0.59(-1.74%)
Jan 27, 2010	34.35	34.37	33.07	33.76	5,878,199	-0.88(-2.53%)
Jan 26, 2010	34.75	34.97	34.05	34.63	3,830,125	-0.25(-0.71%)
Jan 25, 2010	35.40	35.66	34.87	34.88	3,024,746	-0.23(-0.65%)
Jan 22, 2010	36.46	36.64	35.10	35.11	3,265,898	-1.42(-3.90%)
Jan 21, 2010	37.25	37.30	36.43	36.53	4,235,774	-0.57(-1.53%)
Jan 20, 2010	37.07	37.14	36.32	37.10	4,027,285	-0.25(-0.67%)
Jan 19, 2010	36.84	37.67	36.77	37.35	4,952,787	+0.43(+1.16%)
Jan 15, 2010	36.88	36.92	36.92	36.92	3,374,626	+0.07(+0.19%)
Jan 14, 2010	36.47	36.89	36.39	36.85	1,562,454	+0.31(+0.85%)
Jan 13, 2010	36.64	36.71	36.29	36.54	2,324,258	-0.04(-0.11%)
Jan 12, 2010	36.98	37.09	36.31	36.58	2,512,973	-0.79(-2.11%)
Jan 11, 2010	36.73	37.72	36.60	37.37	3,404,065	+0.90(+2.46%)
Jan 08, 2010	35.70	36.54	35.53	36.48	2,470,145	+0.62(+1.72%)
Jan 07, 2010	35.52	36.37	35.30	35.86	3,177,999	+0.36(+1.01%)
Jan 06, 2010	35.76	35.85	35.26	35.50	2,624,873	-0.26(-0.72%)
Jan 05, 2010	35.97	36.13	35.51	35.76	2,022,370	-0.36(-0.99%)

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.