Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	38.22	38.43	37.99	38.33	3,273,642	-0.05(-0.13%)
Mar 30, 2010	38.17	38.49	38.10	38.38	3,236,965	+0.20(+0.52%)
Mar 29, 2010	38.49	38.61	37.89	38.18	3,621,580	-0.09(-0.24%)
Mar 26, 2010	38.17	38.39	38.10	38.27	2,362,518	+0.22(+0.58%)
Mar 25, 2010	38.19	38.45	38.05	38.05	3,482,546	+0.13(+0.34%)
Mar 24, 2010	38.28	38.28	37.89	37.92	3,703,633	-0.33(-0.86%)
Mar 23, 2010	38.33	38.40	37.98	38.25	3,375,948	+0.10(+0.26%)
Mar 22, 2010	37.79	38.24	37.79	38.15	3,066,606	+0.21(+0.55%)
Mar 19, 2010	38.29	38.55	37.86	37.94	6,181,072	-0.21(-0.55%)
Mar 18, 2010	38.54	38.63	38.09	38.15	4,898,478	-0.49(-1.27%)
Mar 17, 2010	37.64	38.86	37.60	38.64	7,070,395	+1.01(+2.68%)
Mar 16, 2010	37.70	37.73	37.30	37.63	2,864,292	-0.05(-0.13%)
Mar 15, 2010	37.30	37.68	37.30	37.68	3,185,911	+0.21(+0.56%)
Mar 12, 2010	37.50	37.60	37.09	37.47	4,919,132	+0.17(+0.46%)
Mar 11, 2010	36.78	37.38	36.71	37.30	3,677,587	+0.42(+1.14%)
Mar 10, 2010	36.69	36.97	36.47	36.88	5,119,501	+0.28(+0.77%)
Mar 09, 2010	36.19	36.99	36.05	36.60	10,656,263	+1.19(+3.36%)
Mar 08, 2010	35.10	35.65	35.02	35.41	4,934,779	+0.54(+1.55%)
Mar 05, 2010	34.13	34.91	33.98	34.87	5,539,378	+0.85(+2.50%)
Mar 04, 2010	33.97	34.22	33.74	34.02	2,961,055	+0.05(+0.15%)
Mar 03, 2010	34.16	34.27	33.86	33.97	2,779,897	-0.11(-0.32%)
Mar 02, 2010	34.04	34.15	33.88	34.08	4,869,451	+0.20(+0.59%)
Mar 01, 2010	33.77	34.00	33.61	33.88	2,826,632	+0.16(+0.47%)
Feb 26, 2010	33.73	33.86	33.59	33.72	2,519,256	+0.02(+0.06%)
Feb 25, 2010	33.38	33.74	33.26	33.70	5,097,451	+0.00(+0.00%)
Feb 24, 2010	33.73	33.81	33.46	33.70	2,870,130	+0.12(+0.36%)
Feb 23, 2010	33.66	33.77	33.40	33.58	3,042,965	-0.10(-0.30%)
Feb 22, 2010	33.80	33.84	33.49	33.68	3,180,017	-0.11(-0.33%)
Feb 19, 2010	33.52	33.82	33.46	33.79	2,951,771	+0.12(+0.37%)
Feb 18, 2010	33.67	33.87	33.55	33.66	2,933,261	+0.01(+0.01%)
Feb 17, 2010	33.72	33.87	33.55	33.66	2,774,248	+0.06(+0.18%)
Feb 16, 2010	33.40	33.65	33.35	33.60	3,795,586	+0.24(+0.72%)
Feb 12, 2010	33.03	33.36	33.36	33.36	5,830,200	-0.03(-0.09%)
Feb 11, 2010	33.13	33.43	32.93	33.39	3,731,633	+0.23(+0.69%)
Feb 10, 2010	32.99	33.32	32.94	33.16	4,203,134	+0.09(+0.27%)
Feb 09, 2010	32.90	33.21	32.49	33.07	7,718,530	+0.08(+0.24%)
Feb 08, 2010	33.14	33.22	32.65	32.99	4,953,533	+0.01(+0.03%)
Feb 05, 2010	33.49	33.63	32.74	32.98	7,488,037	-0.42(-1.26%)
Feb 04, 2010	34.88	35.19	33.33	33.40	9,977,817	-1.94(-5.49%)
Feb 03, 2010	35.52	35.59	34.97	35.34	3,676,107	-0.48(-1.34%)
Feb 02, 2010	35.42	35.93	35.19	35.82	3,342,582	+0.67(+1.91%)
Feb 01, 2010	34.45	35.45	34.39	35.15	3,913,163	+0.94(+2.75%)
Jan 29, 2010	34.53	34.83	34.19	34.21	2,942,251	-0.13(-0.38%)
Jan 28, 2010	34.99	35.22	34.30	34.34	3,770,684	-0.47(-1.35%)
Jan 27, 2010	34.34	34.90	34.20	34.81	3,594,525	+0.48(+1.40%)
Jan 26, 2010	34.10	34.53	34.05	34.33	2,501,697	+0.05(+0.15%)
Jan 25, 2010	34.50	34.59	34.26	34.28	3,681,650	-0.01(-0.03%)
Jan 22, 2010	34.69	35.00	34.26	34.29	3,951,254	-0.68(-1.94%)
Jan 21, 2010	35.23	35.41	34.80	34.97	3,888,920	-0.18(-0.51%)
Jan 20, 2010	35.39	35.59	34.99	35.15	3,354,878	-0.50(-1.40%)
Jan 19, 2010	35.65	35.79	35.49	35.65	3,559,452	-0.02(-0.06%)
Jan 15, 2010	36.27	35.67	35.67	35.67	4,540,600	-0.61(-1.68%)
Jan 14, 2010	35.91	36.32	35.70	36.28	2,981,985	+0.39(+1.09%)
Jan 13, 2010	35.83	36.10	35.53	35.89	4,053,162	-0.10(-0.28%)
Jan 12, 2010	35.51	36.06	35.32	35.99	4,769,554	+0.67(+1.90%)
Jan 11, 2010	34.88	35.56	34.70	35.32	4,162,526	+0.60(+1.73%)
Jan 08, 2010	34.70	34.82	34.50	34.72	2,712,001	+0.01(+0.03%)
Jan 07, 2010	34.57	34.81	34.50	34.71	1,763,081	-0.01(-0.03%)
Jan 06, 2010	34.95	35.16	34.66	34.72	3,004,220	-0.25(-0.71%)
Jan 05, 2010	35.12	35.16	34.81	34.97	2,371,422	-0.12(-0.34%)

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.