Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	30.22	30.32	29.98	30.17	1,014,206	-0.01(-0.03%)
Mar 30, 2011	30.41	30.46	30.05	30.18	979,030	-0.02(-0.06%)
Mar 29, 2011	30.09	30.47	29.88	30.19	783,736	+0.04(+0.14%)
Mar 28, 2011	30.99	31.02	30.12	30.15	940,234	-0.72(-2.32%)
Mar 25, 2011	30.74	31.33	30.54	30.87	1,580,573	+0.30(+0.98%)
Mar 24, 2011	29.80	30.65	29.77	30.57	1,452,503	+0.94(+3.17%)
Mar 23, 2011	29.77	29.89	29.54	29.63	1,026,240	-0.18(-0.60%)
Mar 22, 2011	29.91	29.95	29.55	29.81	984,058	-0.04(-0.14%)
Mar 21, 2011	29.95	29.98	29.62	29.85	1,372,414	+0.99(+3.43%)
Mar 18, 2011	29.06	29.16	28.47	28.86	1,420,412	+0.13(+0.45%)
Mar 17, 2011	28.89	29.02	28.49	28.73	985,376	+0.30(+1.05%)
Mar 16, 2011	28.50	28.93	28.03	28.44	1,802,474	-0.14(-0.48%)
Mar 15, 2011	28.35	28.77	28.32	28.57	1,203,623	+0.01(+0.03%)
Mar 14, 2011	28.64	29.26	28.03	28.56	1,692,634	-0.46(-1.59%)
Mar 11, 2011	28.70	29.20	28.62	29.02	1,167,804	+0.14(+0.47%)
Mar 10, 2011	29.28	29.40	28.79	28.89	1,056,198	-0.93(-3.12%)
Mar 09, 2011	30.09	30.18	29.54	29.82	1,469,956	-0.39(-1.30%)
Mar 08, 2011	30.19	30.59	30.01	30.21	924,056	+0.03(+0.11%)
Mar 07, 2011	30.91	31.16	30.02	30.18	951,187	-0.71(-2.29%)
Mar 04, 2011	31.11	31.23	30.58	30.88	866,190	-0.32(-1.01%)
Mar 03, 2011	30.22	31.29	30.22	31.20	1,169,033	+1.23(+4.10%)
Mar 02, 2011	30.01	30.35	29.66	29.97	1,356,590	+0.03(+0.11%)
Mar 01, 2011	30.62	30.80	29.79	29.94	992,095	-0.48(-1.57%)
Feb 28, 2011	30.57	30.95	30.27	30.41	946,533	-0.03(-0.08%)
Feb 25, 2011	30.40	30.75	30.34	30.44	1,077,201	+0.22(+0.73%)
Feb 24, 2011	30.39	30.76	29.93	30.22	1,558,764	-0.26(-0.87%)
Feb 23, 2011	31.14	31.16	30.12	30.48	2,073,071	-0.61(-1.97%)
Feb 22, 2011	31.69	31.69	30.95	31.10	2,001,650	-0.92(-2.88%)
Feb 18, 2011	32.79	32.79	31.91	32.02	1,087,355	-0.73(-2.24%)
Feb 17, 2011	32.58	32.82	32.40	32.75	792,118	+0.19(+0.58%)
Feb 16, 2011	32.66	32.86	32.49	32.56	704,146	+0.13(+0.39%)
Feb 15, 2011	33.36	33.36	32.40	32.44	991,926	-1.05(-3.13%)
Feb 14, 2011	33.33	33.68	32.85	33.48	840,996	+0.31(+0.93%)
Feb 11, 2011	32.38	33.30	32.37	33.18	782,960	+0.20(+0.59%)
Feb 10, 2011	32.48	33.00	32.32	32.98	1,329,522	+0.46(+1.42%)
Feb 09, 2011	32.55	32.98	32.38	32.52	1,166,773	+0.00(+0.00%)
Feb 08, 2011	32.93	32.93	32.34	32.52	1,448,712	-0.46(-1.40%)
Feb 07, 2011	32.65	33.25	32.49	32.98	1,480,857	+0.35(+1.07%)
Feb 04, 2011	31.93	34.20	31.75	32.63	3,001,448	+0.78(+2.44%)
Feb 03, 2011	31.87	32.08	31.21	31.86	1,298,296	-0.03(-0.11%)
Feb 02, 2011	32.82	33.06	31.83	31.89	2,736,936	-0.90(-2.76%)
Feb 01, 2011	32.73	33.12	32.34	32.79	1,753,035	+0.47(+1.45%)
Jan 31, 2011	32.40	33.09	32.08	32.32	1,822,995	+0.44(+1.39%)
Jan 28, 2011	31.93	33.20	30.99	31.88	3,405,133	-0.03(-0.11%)
Jan 27, 2011	32.11	32.46	31.84	31.91	1,933,699	-0.12(-0.37%)
Jan 26, 2011	31.48	32.44	31.38	32.03	2,437,460	+0.72(+2.29%)
Jan 25, 2011	31.18	31.58	30.93	31.32	1,392,593	+0.13(+0.41%)
Jan 24, 2011	30.88	31.39	30.74	31.19	1,040,370	+0.42(+1.36%)
Jan 21, 2011	31.13	31.30	30.64	30.77	1,681,066	-0.19(-0.61%)
Jan 20, 2011	31.58	31.62	30.70	30.96	1,875,926	-0.78(-2.45%)
Jan 19, 2011	31.86	32.33	31.68	31.74	1,534,566	-0.10(-0.32%)
Jan 18, 2011	31.99	32.20	31.42	31.84	1,513,929	-0.18(-0.56%)
Jan 14, 2011	32.26	32.59	31.88	32.02	1,508,788	-0.43(-1.31%)
Jan 13, 2011	32.54	32.56	31.97	32.44	1,475,048	+0.03(+0.08%)
Jan 12, 2011	32.67	33.12	32.38	32.42	1,863,272	+0.02(+0.05%)
Jan 11, 2011	32.18	32.43	31.75	32.40	2,120,942	+0.26(+0.82%)
Jan 10, 2011	31.35	32.90	31.32	32.14	2,783,677	+0.68(+2.17%)
Jan 07, 2011	30.28	31.60	30.18	31.45	2,540,199	+1.42(+4.71%)
Jan 06, 2011	30.18	30.54	29.89	30.04	1,234,905	-0.20(-0.68%)
Jan 05, 2011	29.95	30.73	29.87	30.24	1,446,860	+0.15(+0.51%)
Jan 04, 2011	30.67	30.67	29.79	30.09	1,255,463	-0.72(-2.33%)

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.