Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	31.67	31.87	31.60	31.70	33,945,184	-0.24(-0.75%)
Mar 30, 2011	32.00	32.22	31.78	31.94	39,038,836	+0.30(+0.93%)
Mar 29, 2011	31.52	31.66	31.30	31.65	25,962,290	+0.04(+0.13%)
Mar 28, 2011	31.70	31.98	31.60	31.61	27,691,334	+0.07(+0.22%)
Mar 25, 2011	31.43	31.90	31.41	31.54	30,141,432	+0.09(+0.28%)
Mar 24, 2011	31.43	31.53	31.01	31.45	31,627,662	+0.09(+0.29%)
Mar 23, 2011	31.15	31.42	30.79	31.36	38,811,104	+0.09(+0.29%)
Mar 22, 2011	31.40	31.44	31.19	31.27	28,740,236	-0.11(-0.35%)
Mar 21, 2011	31.29	31.39	31.17	31.38	42,152,432	-0.08(-0.24%)
Mar 18, 2011	31.12	31.76	30.78	31.46	112,611,792	+0.81(+2.65%)
Mar 17, 2011	30.58	30.68	29.85	30.64	67,926,384	+0.52(+1.71%)
Mar 16, 2011	30.70	30.80	30.03	30.13	61,097,892	-0.55(-1.79%)
Mar 15, 2011	30.61	30.94	30.50	30.68	51,866,464	-0.47(-1.52%)
Mar 14, 2011	31.24	31.32	30.69	31.15	35,655,876	-0.30(-0.96%)
Mar 11, 2011	31.14	31.53	31.12	31.46	29,628,082	+0.14(+0.46%)
Mar 10, 2011	31.69	31.81	31.13	31.31	49,133,668	-0.71(-2.21%)
Mar 09, 2011	31.86	32.39	31.65	32.02	36,612,376	+0.11(+0.35%)
Mar 08, 2011	31.21	32.11	31.15	31.91	47,900,460	+0.83(+2.68%)
Mar 07, 2011	31.37	31.39	30.78	31.08	40,890,060	-0.23(-0.72%)
Mar 04, 2011	31.62	31.66	31.02	31.31	40,347,448	-0.39(-1.22%)
Mar 03, 2011	31.44	31.86	31.44	31.69	33,497,104	+0.57(+1.83%)
Mar 02, 2011	31.22	31.61	30.99	31.12	41,587,112	-0.24(-0.77%)
Mar 01, 2011	31.96	32.11	31.35	31.36	48,958,420	-0.75(-2.33%)
Feb 28, 2011	32.19	32.45	31.92	32.11	37,749,972	+0.01(+0.02%)
Feb 25, 2011	31.81	32.23	31.72	32.10	38,944,488	+0.53(+1.68%)
Feb 24, 2011	31.38	31.68	31.09	31.57	46,418,808	-0.03(-0.11%)
Feb 23, 2011	31.66	31.98	31.15	31.61	52,694,220	-0.03(-0.11%)
Feb 22, 2011	32.46	32.51	31.53	31.64	64,771,824	-1.37(-4.15%)
Feb 18, 2011	32.89	33.10	32.70	33.01	34,682,772	+0.12(+0.38%)
Feb 17, 2011	32.85	33.00	32.67	32.89	33,345,586	-0.08(-0.25%)
Feb 16, 2011	32.43	33.26	32.39	32.97	64,446,460	+0.77(+2.39%)
Feb 15, 2011	32.02	32.56	32.01	32.20	52,306,196	+0.19(+0.60%)
Feb 14, 2011	32.05	32.25	31.96	32.01	41,729,924	-0.02(-0.06%)
Feb 11, 2011	31.22	32.25	31.22	32.03	59,347,184	+0.92(+2.96%)
Feb 10, 2011	31.02	31.32	30.91	31.11	32,988,446	+0.08(+0.27%)
Feb 09, 2011	31.20	31.29	30.71	31.02	48,696,600	-0.43(-1.38%)
Feb 08, 2011	31.28	31.51	31.16	31.46	41,651,120	+0.16(+0.53%)
Feb 07, 2011	30.78	31.46	30.71	31.29	53,492,640	+0.63(+2.04%)
Feb 04, 2011	30.95	31.06	30.47	30.67	55,506,120	-0.60(-1.91%)
Feb 03, 2011	31.28	31.46	30.84	31.26	33,889,164	+0.01(+0.02%)
Feb 02, 2011	31.49	31.62	31.18	31.26	35,046,020	-0.33(-1.05%)
Feb 01, 2011	31.09	31.64	31.06	31.59	41,077,976	+0.68(+2.20%)
Jan 31, 2011	30.54	31.02	30.53	30.91	34,269,492	+0.28(+0.90%)
Jan 28, 2011	30.98	31.55	30.53	30.63	56,086,512	-0.39(-1.24%)
Jan 27, 2011	30.93	31.21	30.73	31.02	38,876,336	+0.08(+0.27%)
Jan 26, 2011	31.09	31.28	30.86	30.93	37,270,124	+0.08(+0.25%)
Jan 25, 2011	30.82	31.24	30.44	30.86	52,245,524	-0.18(-0.58%)
Jan 24, 2011	31.09	31.28	30.85	31.04	40,456,920	-0.11(-0.35%)
Jan 21, 2011	30.98	31.32	30.84	31.15	65,095,024	+0.37(+1.21%)
Jan 20, 2011	30.14	30.94	29.99	30.78	68,303,512	+0.72(+2.38%)
Jan 19, 2011	30.64	30.93	29.98	30.06	65,393,672	-0.72(-2.32%)
Jan 18, 2011	30.96	31.24	30.60	30.78	67,192,624	-0.11(-0.36%)
Jan 14, 2011	30.61	31.59	30.57	30.89	126,480,800	+0.32(+1.03%)
Jan 13, 2011	30.91	30.93	30.38	30.57	61,264,748	-0.18(-0.58%)
Jan 12, 2011	30.56	30.88	30.43	30.75	64,411,032	+0.76(+2.55%)
Jan 11, 2011	30.05	30.27	29.86	29.98	40,771,416	+0.14(+0.46%)
Jan 10, 2011	29.76	30.10	29.57	29.85	43,754,440	-0.16(-0.55%)
Jan 07, 2011	30.63	30.67	29.33	30.01	101,173,512	-0.58(-1.91%)
Jan 06, 2011	30.53	30.81	30.43	30.60	45,962,368	-0.15(-0.47%)
Jan 05, 2011	30.20	30.91	30.19	30.74	72,736,944	+0.37(+1.22%)
Jan 04, 2011	30.11	30.47	29.81	30.37	58,199,432	+0.21(+0.71%)

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.