Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	35.22	35.40	35.07	35.22	3,259,964	+0.09(+0.26%)
Mar 30, 2011	34.97	35.24	34.87	35.13	3,104,233	+0.47(+1.36%)
Mar 29, 2011	34.28	34.69	34.24	34.66	2,700,757	+0.05(+0.14%)
Mar 28, 2011	34.53	34.67	34.33	34.61	2,616,093	+0.01(+0.03%)
Mar 25, 2011	34.47	34.83	34.40	34.60	4,936,776	+0.14(+0.41%)
Mar 24, 2011	34.09	34.52	34.00	34.46	1,898,406	+0.59(+1.74%)
Mar 23, 2011	33.64	33.97	33.50	33.87	3,073,912	+0.00(+0.00%)
Mar 22, 2011	34.08	34.12	33.63	33.87	1,413,673	-0.13(-0.38%)
Mar 21, 2011	33.97	34.08	33.87	34.00	2,700,706	+0.63(+1.89%)
Mar 18, 2011	33.77	33.77	33.16	33.37	1,723,093	+0.31(+0.94%)
Mar 17, 2011	33.06	33.36	32.89	33.06	3,135,603	+1.05(+3.28%)
Mar 16, 2011	32.71	32.95	31.78	32.01	5,787,210	-0.92(-2.79%)
Mar 15, 2011	32.76	33.05	32.63	32.93	5,132,777	-1.17(-3.43%)
Mar 14, 2011	33.88	34.15	33.70	34.10	2,679,354	-0.43(-1.25%)
Mar 11, 2011	34.45	34.61	34.18	34.53	4,523,775	-0.47(-1.34%)
Mar 10, 2011	34.95	35.10	34.81	35.00	2,817,804	-0.12(-0.34%)
Mar 09, 2011	35.22	35.26	35.00	35.12	2,076,894	-0.03(-0.09%)
Mar 08, 2011	34.76	35.28	34.65	35.15	1,908,148	-0.16(-0.45%)
Mar 07, 2011	35.60	35.71	35.19	35.31	2,904,087	-0.23(-0.65%)
Mar 04, 2011	36.17	36.20	35.43	35.54	2,757,333	-0.66(-1.82%)
Mar 03, 2011	36.05	36.29	35.68	36.20	10,588,068	+0.74(+2.09%)
Mar 02, 2011	35.38	35.76	35.38	35.46	7,419,014	+0.24(+0.68%)
Mar 01, 2011	35.11	35.66	34.78	35.22	17,462,860	+0.64(+1.85%)
Feb 28, 2011	34.56	34.76	34.40	34.58	1,666,372	+0.40(+1.17%)
Feb 25, 2011	34.12	34.26	34.03	34.18	1,101,310	+0.03(+0.09%)
Feb 24, 2011	33.97	34.22	33.85	34.15	2,122,043	+0.28(+0.83%)
Feb 23, 2011	33.76	34.02	33.59	33.87	3,050,649	+0.29(+0.86%)
Feb 22, 2011	33.84	33.89	33.41	33.58	2,811,326	-1.17(-3.37%)
Feb 18, 2011	34.54	34.85	34.41	34.75	2,073,038	-0.22(-0.63%)
Feb 17, 2011	34.81	35.05	34.77	34.97	1,725,878	+0.02(+0.06%)
Feb 16, 2011	34.70	35.05	34.50	34.95	4,297,118	+0.46(+1.33%)
Feb 15, 2011	33.77	34.74	33.59	34.49	5,804,936	+0.65(+1.92%)
Feb 14, 2011	33.65	33.93	33.57	33.84	1,616,482	-0.01(-0.03%)
Feb 11, 2011	33.71	33.93	33.67	33.85	2,364,336	-0.58(-1.68%)
Feb 10, 2011	34.02	34.43	33.90	34.43	1,803,456	-0.26(-0.75%)
Feb 09, 2011	34.48	34.73	34.37	34.69	2,303,304	-0.29(-0.83%)
Feb 08, 2011	34.92	35.10	34.74	34.98	2,686,265	+0.38(+1.10%)
Feb 07, 2011	34.16	34.60	34.10	34.60	2,970,056	+0.20(+0.58%)
Feb 04, 2011	34.04	34.41	33.90	34.40	1,547,863	+0.07(+0.20%)
Feb 03, 2011	34.18	34.40	33.82	34.33	3,161,482	-0.67(-1.91%)
Feb 02, 2011	34.93	35.09	34.93	35.00	1,736,912	-0.43(-1.21%)
Feb 01, 2011	34.75	35.48	34.71	35.43	3,459,336	+1.02(+2.96%)
Jan 31, 2011	34.09	34.41	33.85	34.41	2,711,342	+1.06(+3.18%)
Jan 28, 2011	33.83	34.01	33.25	33.35	4,111,580	-1.90(-5.39%)
Jan 27, 2011	35.09	35.42	35.04	35.25	1,579,319	+0.06(+0.17%)
Jan 26, 2011	35.11	35.27	34.82	35.19	4,132,360	+0.51(+1.47%)
Jan 25, 2011	34.33	34.82	34.30	34.68	1,705,863	-0.10(-0.29%)
Jan 24, 2011	34.37	34.90	34.37	34.78	2,144,701	+0.25(+0.72%)
Jan 21, 2011	34.45	34.60	34.23	34.53	1,819,766	+0.45(+1.32%)
Jan 20, 2011	33.92	34.20	33.64	34.08	2,028,135	-0.02(-0.06%)
Jan 19, 2011	34.34	34.36	34.00	34.10	1,259,572	+0.04(+0.12%)
Jan 18, 2011	34.00	34.24	33.91	34.06	1,532,353	-0.29(-0.84%)
Jan 14, 2011	34.14	34.37	33.93	34.35	5,558,357	-0.08(-0.23%)
Jan 13, 2011	34.44	34.62	34.20	34.43	2,758,902	+0.72(+2.14%)
Jan 12, 2011	33.20	33.80	33.12	33.71	3,640,966	+1.60(+4.98%)
Jan 11, 2011	31.86	32.14	31.72	32.11	1,416,569	+0.24(+0.75%)
Jan 10, 2011	31.61	31.89	31.45	31.87	2,145,313	-0.35(-1.09%)
Jan 07, 2011	32.60	32.62	32.00	32.22	1,918,678	-0.51(-1.56%)
Jan 06, 2011	33.30	33.33	32.59	32.73	1,777,684	-0.16(-0.49%)
Jan 05, 2011	32.54	32.96	32.53	32.89	1,433,525	-0.21(-0.63%)
Jan 04, 2011	33.52	33.54	32.92	33.10	1,567,101	+0.28(+0.85%)

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.