Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	29.11	29.27	29.00	29.09	21,539,662	-0.12(-0.40%)
Mar 30, 2010	29.43	29.46	29.07	29.21	29,531,876	+0.26(+0.89%)
Mar 29, 2010	29.12	29.18	28.84	28.95	16,699,176	-0.05(-0.16%)
Mar 26, 2010	29.12	29.49	28.85	29.00	42,972,312	-0.25(-0.86%)
Mar 25, 2010	29.49	30.39	29.12	29.25	97,066,040	+1.39(+4.98%)
Mar 24, 2010	27.90	28.03	27.74	27.86	18,725,046	-0.23(-0.81%)
Mar 23, 2010	28.03	28.13	27.75	28.09	19,936,782	+0.17(+0.60%)
Mar 22, 2010	27.78	28.10	27.64	27.92	23,618,454	+0.16(+0.57%)
Mar 19, 2010	28.09	28.15	27.58	27.76	48,209,268	-0.26(-0.94%)
Mar 18, 2010	27.20	28.10	27.15	28.03	65,663,532	+1.06(+3.93%)
Mar 17, 2010	27.07	27.17	26.83	26.97	33,568,660	-0.08(-0.28%)
Mar 16, 2010	26.97	27.11	26.75	27.04	39,956,856	+0.10(+0.36%)
Mar 15, 2010	27.04	27.08	26.80	26.95	25,003,962	-0.06(-0.21%)
Mar 12, 2010	27.12	27.31	26.90	27.00	29,880,546	-0.10(-0.38%)
Mar 11, 2010	26.94	27.21	26.83	27.11	23,549,690	+0.15(+0.57%)
Mar 10, 2010	26.74	27.11	26.69	26.95	21,998,382	+0.14(+0.52%)
Mar 09, 2010	26.85	26.97	26.69	26.81	29,044,304	-0.08(-0.28%)
Mar 08, 2010	26.92	27.04	26.77	26.89	19,985,468	+0.02(+0.08%)
Mar 05, 2010	27.38	27.40	26.77	26.87	38,179,068	-0.34(-1.25%)
Mar 04, 2010	26.99	27.23	26.74	27.21	42,418,692	+0.39(+1.45%)
Mar 03, 2010	26.68	27.15	26.60	26.82	60,790,888	+0.53(+2.00%)
Mar 02, 2010	25.48	26.66	25.35	26.29	112,340,568	+1.64(+6.66%)
Mar 01, 2010	25.52	25.52	24.58	24.65	85,126,136	-0.78(-3.06%)
Feb 26, 2010	25.73	25.74	25.31	25.43	44,088,328	-0.34(-1.34%)
Feb 25, 2010	25.81	26.34	25.28	25.77	50,261,440	-0.48(-1.82%)
Feb 24, 2010	26.77	26.81	26.11	26.25	39,108,888	-0.35(-1.30%)
Feb 23, 2010	26.92	27.02	26.50	26.60	25,973,204	-0.32(-1.20%)
Feb 22, 2010	27.48	27.53	26.70	26.92	40,073,848	-0.40(-1.47%)
Feb 19, 2010	27.48	27.50	27.24	27.32	38,603,572	-0.15(-0.55%)
Feb 18, 2010	27.24	27.57	27.19	27.48	28,259,778	+0.26(+0.96%)
Feb 17, 2010	26.99	27.40	26.93	27.21	35,835,940	+0.28(+1.05%)
Feb 16, 2010	26.98	27.12	26.71	26.93	49,700,200	+0.12(+0.46%)
Feb 12, 2010	26.35	26.81	26.81	26.81	54,064,284	+0.57(+2.18%)
Feb 11, 2010	25.72	26.31	25.54	26.23	49,554,744	+0.40(+1.55%)
Feb 10, 2010	26.03	26.34	25.76	25.83	34,293,184	-0.33(-1.27%)
Feb 09, 2010	26.17	26.43	25.98	26.16	41,418,032	+0.28(+1.07%)
Feb 08, 2010	26.30	26.36	25.86	25.89	39,662,144	-0.37(-1.39%)
Feb 05, 2010	26.51	26.64	25.83	26.25	57,047,908	-0.09(-0.34%)
Feb 04, 2010	27.10	27.11	26.33	26.34	57,769,196	-1.01(-3.68%)
Feb 03, 2010	26.89	27.41	26.64	27.35	53,372,368	+0.26(+0.94%)
Feb 02, 2010	27.48	27.53	26.90	27.10	65,836,784	-0.35(-1.28%)
Feb 01, 2010	27.09	27.59	26.70	27.45	79,269,816	+0.40(+1.48%)
Jan 29, 2010	28.18	28.21	26.56	27.05	163,481,136	-0.89(-3.19%)
Jan 28, 2010	29.06	29.06	27.61	27.94	189,591,584	-4.64(-14.24%)
Jan 27, 2010	32.11	32.65	31.93	32.58	39,171,524	+0.21(+0.66%)
Jan 26, 2010	32.37	32.76	32.13	32.36	26,552,042	-0.01(-0.04%)
Jan 25, 2010	32.42	32.91	32.23	32.38	22,175,366	+0.09(+0.28%)
Jan 22, 2010	33.20	33.52	32.21	32.29	32,176,924	-0.90(-2.72%)
Jan 21, 2010	33.35	33.82	33.07	33.19	27,099,222	-0.18(-0.54%)
Jan 20, 2010	33.76	33.78	32.98	33.37	26,299,922	-0.67(-1.97%)
Jan 19, 2010	33.56	34.30	33.51	34.04	24,000,938	+0.55(+1.63%)
Jan 15, 2010	33.55	33.49	33.49	33.49	31,210,008	+0.11(+0.33%)
Jan 14, 2010	33.31	33.63	33.28	33.38	19,925,044	-0.23(-0.68%)
Jan 13, 2010	33.71	33.78	33.29	33.61	18,005,112	+0.14(+0.43%)
Jan 12, 2010	33.72	33.96	33.18	33.47	26,093,498	-0.55(-1.62%)
Jan 11, 2010	34.22	34.29	33.57	34.02	21,259,020	-0.12(-0.36%)
Jan 08, 2010	33.89	34.37	33.74	34.14	37,586,484	+0.34(+1.00%)
Jan 07, 2010	32.96	33.83	32.82	33.80	36,593,548	+0.95(+2.90%)
Jan 06, 2010	33.31	33.43	32.70	32.85	32,953,696	-0.32(-0.98%)
Jan 05, 2010	32.80	33.35	32.78	33.18	35,123,048	+0.78(+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.