Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	29.56	29.73	29.46	29.54	21,208,454	-0.12(-0.40%)
Mar 30, 2010	29.89	29.92	29.53	29.66	29,077,776	+0.26(+0.89%)
Mar 29, 2010	29.57	29.63	29.29	29.40	16,442,399	-0.05(-0.17%)
Mar 26, 2010	29.57	29.95	29.30	29.45	42,311,544	-0.25(-0.86%)
Mar 25, 2010	29.95	30.87	29.57	29.70	95,573,496	+1.41(+4.98%)
Mar 24, 2010	28.33	28.46	28.18	28.30	18,437,118	-0.23(-0.81%)
Mar 23, 2010	28.46	28.57	28.18	28.53	19,630,222	+0.17(+0.60%)
Mar 22, 2010	28.22	28.54	28.07	28.36	23,255,284	+0.16(+0.57%)
Mar 19, 2010	28.53	28.59	28.01	28.20	47,467,972	-0.27(-0.94%)
Mar 18, 2010	27.62	28.54	27.57	28.46	64,653,852	+1.08(+3.93%)
Mar 17, 2010	27.49	27.60	27.25	27.39	33,052,490	-0.08(-0.28%)
Mar 16, 2010	27.39	27.54	27.17	27.47	39,342,452	+0.10(+0.36%)
Mar 15, 2010	27.46	27.50	27.22	27.37	24,619,486	-0.06(-0.21%)
Mar 12, 2010	27.54	27.73	27.32	27.42	29,421,084	-0.11(-0.38%)
Mar 11, 2010	27.36	27.63	27.25	27.53	23,187,576	+0.15(+0.57%)
Mar 10, 2010	27.16	27.53	27.11	27.37	21,660,122	+0.14(+0.52%)
Mar 09, 2010	27.27	27.39	27.11	27.23	28,597,702	-0.08(-0.28%)
Mar 08, 2010	27.34	27.47	27.18	27.31	19,678,160	+0.02(+0.08%)
Mar 05, 2010	27.80	27.82	27.19	27.29	37,592,004	-0.34(-1.25%)
Mar 04, 2010	27.42	27.66	27.16	27.63	41,766,436	+0.39(+1.45%)
Mar 03, 2010	27.09	27.57	27.01	27.24	59,856,132	+0.54(+2.00%)
Mar 02, 2010	25.87	27.08	25.75	26.70	110,613,152	+1.67(+6.67%)
Mar 01, 2010	25.92	25.92	24.97	25.04	83,817,192	-0.79(-3.06%)
Feb 26, 2010	26.13	26.14	25.71	25.83	43,410,400	-0.35(-1.34%)
Feb 25, 2010	26.21	26.75	25.68	26.18	49,488,588	-0.49(-1.82%)
Feb 24, 2010	27.18	27.23	26.52	26.66	38,507,528	-0.35(-1.30%)
Feb 23, 2010	27.34	27.44	26.92	27.01	25,573,826	-0.33(-1.20%)
Feb 22, 2010	27.90	27.96	27.12	27.34	39,457,652	-0.41(-1.47%)
Feb 19, 2010	27.91	27.93	27.67	27.75	38,009,980	-0.15(-0.55%)
Feb 18, 2010	27.67	28.00	27.61	27.90	27,825,242	+0.27(+0.96%)
Feb 17, 2010	27.41	27.83	27.35	27.64	35,284,908	+0.29(+1.05%)
Feb 16, 2010	27.40	27.55	27.13	27.35	48,935,984	+0.13(+0.46%)
Feb 12, 2010	26.76	27.22	27.22	27.22	53,232,960	+0.58(+2.18%)
Feb 11, 2010	26.12	26.72	25.94	26.64	48,792,764	+0.41(+1.55%)
Feb 10, 2010	26.43	26.75	26.16	26.24	33,765,872	-0.34(-1.27%)
Feb 09, 2010	26.58	26.84	26.38	26.57	40,781,164	+0.28(+1.07%)
Feb 08, 2010	26.71	26.77	26.26	26.29	39,052,280	-0.37(-1.39%)
Feb 05, 2010	26.92	27.05	26.24	26.66	56,170,708	-0.09(-0.34%)
Feb 04, 2010	27.53	27.53	26.74	26.76	56,880,908	-1.02(-3.68%)
Feb 03, 2010	27.31	27.84	27.06	27.78	52,551,688	+0.26(+0.94%)
Feb 02, 2010	27.91	27.96	27.32	27.52	64,824,440	-0.36(-1.28%)
Feb 01, 2010	27.51	28.02	27.11	27.88	78,050,920	+0.41(+1.48%)
Jan 29, 2010	28.62	28.65	26.98	27.47	160,967,360	-0.90(-3.19%)
Jan 28, 2010	29.52	29.52	28.05	28.37	186,676,336	-4.71(-14.24%)
Jan 27, 2010	32.61	33.16	32.43	33.08	38,569,200	+0.22(+0.66%)
Jan 26, 2010	32.87	33.27	32.64	32.87	26,143,764	-0.01(-0.04%)
Jan 25, 2010	32.92	33.43	32.73	32.88	21,834,386	+0.09(+0.28%)
Jan 22, 2010	33.72	34.05	32.71	32.79	31,682,156	-0.92(-2.72%)
Jan 21, 2010	33.87	34.35	33.59	33.71	26,682,532	-0.18(-0.54%)
Jan 20, 2010	34.28	34.30	33.50	33.89	25,895,520	-0.68(-1.97%)
Jan 19, 2010	34.08	34.84	34.03	34.57	23,631,888	+0.55(+1.63%)
Jan 15, 2010	34.07	34.02	34.02	34.02	30,730,106	+0.11(+0.33%)
Jan 14, 2010	33.83	34.15	33.80	33.91	19,618,666	-0.23(-0.68%)
Jan 13, 2010	34.24	34.31	33.81	34.14	17,728,256	+0.15(+0.43%)
Jan 12, 2010	34.25	34.49	33.69	33.99	25,692,270	-0.56(-1.62%)
Jan 11, 2010	34.75	34.83	34.09	34.55	20,932,130	-0.13(-0.36%)
Jan 08, 2010	34.42	34.91	34.27	34.68	37,008,536	+0.34(+1.00%)
Jan 07, 2010	33.47	34.36	33.33	34.33	36,030,864	+0.97(+2.90%)
Jan 06, 2010	33.83	33.95	33.21	33.37	32,446,982	-0.33(-0.98%)
Jan 05, 2010	33.31	33.87	33.30	33.69	34,582,976	+0.79(+2.41%)

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.