Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	41.78	42.31	41.61	42.09	1,897,756	+0.54(+1.31%)
Mar 30, 2011	41.54	41.54	41.54	41.54	1,773,989	+1.15(+2.85%)
Mar 29, 2011	40.71	41.04	40.32	40.39	1,552,146	-0.04(-0.09%)
Mar 28, 2011	40.67	40.91	40.37	40.43	1,334,591	-0.52(-1.26%)
Mar 25, 2011	40.76	41.33	40.40	40.95	1,184,118	+0.12(+0.30%)
Mar 24, 2011	41.30	41.63	40.59	40.82	1,735,502	+0.05(+0.13%)
Mar 23, 2011	39.84	40.96	39.75	40.77	1,281,020	+1.07(+2.70%)
Mar 22, 2011	39.45	39.93	39.16	39.70	1,076,906	+0.19(+0.49%)
Mar 21, 2011	39.66	39.67	39.33	39.51	942,931	+0.68(+1.74%)
Mar 18, 2011	39.24	39.53	38.73	38.83	2,212,969	+0.18(+0.45%)
Mar 17, 2011	38.81	38.89	38.09	38.66	1,878,074	+0.24(+0.62%)
Mar 16, 2011	39.97	40.24	38.20	38.42	2,854,146	-2.01(-4.97%)
Mar 15, 2011	39.70	40.65	39.70	40.43	1,957,829	-0.86(-2.08%)
Mar 14, 2011	41.03	41.32	40.74	41.29	907,513	+0.00(+0.00%)
Mar 11, 2011	40.47	41.58	40.29	41.29	1,277,294	+1.37(+3.43%)
Mar 10, 2011	40.19	40.63	39.64	39.92	1,975,817	-1.77(-4.25%)
Mar 09, 2011	42.02	42.02	41.25	41.69	1,374,480	-0.01(-0.02%)
Mar 08, 2011	41.43	41.93	41.27	41.70	1,253,108	+0.00(+0.00%)
Mar 07, 2011	42.49	42.49	41.55	41.70	2,976,281	-0.20(-0.48%)
Mar 04, 2011	42.46	42.71	41.55	41.90	3,487,548	-1.27(-2.94%)
Mar 03, 2011	43.31	43.78	42.79	43.17	1,685,475	-0.44(-1.00%)
Mar 02, 2011	43.25	43.66	42.75	43.61	1,643,377	+0.66(+1.53%)
Mar 01, 2011	42.99	43.17	42.79	42.96	2,019,753	+0.18(+0.43%)
Feb 28, 2011	42.58	43.06	42.52	42.77	1,889,096	+0.30(+0.70%)
Feb 25, 2011	42.40	42.65	42.12	42.47	1,319,266	+0.23(+0.54%)
Feb 24, 2011	43.09	43.09	42.18	42.25	2,002,293	-0.30(-0.70%)
Feb 23, 2011	42.62	43.18	42.21	42.54	1,967,960	+0.61(+1.46%)
Feb 22, 2011	42.60	42.89	41.90	41.93	2,765,397	+0.29(+0.69%)
Feb 18, 2011	41.42	42.15	41.31	41.64	1,834,749	+0.22(+0.53%)
Feb 17, 2011	40.91	41.62	40.50	41.42	1,826,934	+0.91(+2.25%)
Feb 16, 2011	40.40	40.69	40.02	40.51	1,558,888	+0.31(+0.76%)
Feb 15, 2011	39.83	40.42	39.82	40.21	1,611,457	+0.74(+1.86%)
Feb 14, 2011	39.38	39.85	39.33	39.47	1,192,784	+0.25(+0.65%)
Feb 11, 2011	39.28	39.66	38.96	39.22	1,704,800	+0.04(+0.11%)
Feb 10, 2011	39.31	39.47	38.85	39.17	2,463,890	-0.65(-1.63%)
Feb 09, 2011	40.26	40.44	39.56	39.82	1,658,488	-0.79(-1.94%)
Feb 08, 2011	39.79	40.79	39.52	40.61	3,523,851	+1.22(+3.09%)
Feb 07, 2011	39.54	39.85	39.14	39.39	1,447,534	+0.22(+0.56%)
Feb 04, 2011	39.73	39.89	39.01	39.17	1,487,708	-0.60(-1.50%)
Feb 03, 2011	38.71	39.87	38.44	39.77	2,181,973	+1.03(+2.67%)
Feb 02, 2011	39.01	39.19	38.45	38.73	1,859,275	-0.31(-0.79%)
Feb 01, 2011	38.06	39.10	37.84	39.04	3,749,440	+1.35(+3.58%)
Jan 31, 2011	37.44	37.82	37.19	37.69	2,580,108	-0.08(-0.21%)
Jan 28, 2011	37.74	38.74	37.65	37.77	3,340,425	-0.52(-1.35%)
Jan 27, 2011	38.71	38.85	37.79	38.29	2,585,441	-0.83(-2.13%)
Jan 26, 2011	37.95	39.15	37.85	39.12	3,298,775	+1.15(+3.02%)
Jan 25, 2011	38.03	38.52	37.60	37.97	3,795,541	-0.88(-2.25%)
Jan 24, 2011	38.95	39.29	38.63	38.85	4,042,689	-0.07(-0.18%)
Jan 21, 2011	38.87	39.37	38.51	38.92	3,935,885	-0.15(-0.38%)
Jan 20, 2011	38.30	39.35	38.24	39.07	3,692,539	-0.08(-0.20%)
Jan 19, 2011	39.49	39.66	38.84	39.15	1,898,423	-0.35(-0.89%)
Jan 18, 2011	39.12	39.59	38.99	39.50	3,504,539	+0.38(+0.96%)
Jan 14, 2011	38.49	39.13	38.38	39.12	3,894,402	+0.26(+0.68%)
Jan 13, 2011	40.11	40.13	38.76	38.86	4,354,005	-1.04(-2.61%)
Jan 12, 2011	39.57	40.04	39.36	39.90	1,899,334	+0.33(+0.84%)
Jan 11, 2011	39.68	39.91	39.32	39.57	3,525,463	+0.32(+0.80%)
Jan 10, 2011	39.25	39.29	38.52	39.25	3,104,667	+0.00(+0.00%)
Jan 07, 2011	39.11	39.86	38.68	39.25	3,560,165	+0.02(+0.04%)
Jan 06, 2011	40.64	40.84	39.00	39.23	6,815,786	-1.82(-4.44%)
Jan 05, 2011	40.66	41.19	40.42	41.06	1,663,258	+0.00(+0.00%)
Jan 04, 2011	41.70	41.80	40.63	41.06	2,490,350	-1.46(-3.44%)

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.