Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	34.04	34.44	33.93	34.39	1,982,400	+0.35(+1.04%)
Mar 30, 2011	33.70	34.12	33.33	34.04	2,480,209	+0.72(+2.15%)
Mar 29, 2011	33.11	33.56	33.07	33.32	983,756	+0.15(+0.46%)
Mar 28, 2011	33.24	33.36	33.12	33.17	1,050,275	+0.02(+0.07%)
Mar 25, 2011	32.93	33.27	32.71	33.14	1,357,431	+0.35(+1.06%)
Mar 24, 2011	32.67	33.03	32.43	32.79	1,265,746	+0.31(+0.95%)
Mar 23, 2011	32.88	33.04	32.33	32.49	1,345,715	-0.37(-1.13%)
Mar 22, 2011	33.17	33.27	32.84	32.86	937,713	-0.18(-0.56%)
Mar 21, 2011	33.15	33.25	33.00	33.04	1,174,883	+0.24(+0.74%)
Mar 18, 2011	33.02	33.02	32.69	32.80	1,408,047	-0.02(-0.07%)
Mar 17, 2011	33.58	33.66	32.63	32.82	1,602,562	-0.46(-1.37%)
Mar 16, 2011	32.91	33.54	32.65	33.28	2,148,889	+0.27(+0.81%)
Mar 15, 2011	33.05	33.30	32.89	33.01	1,394,177	+0.12(+0.36%)
Mar 14, 2011	33.00	33.09	32.80	32.89	1,257,212	-0.27(-0.80%)
Mar 11, 2011	33.06	33.27	32.89	33.16	1,330,334	+0.25(+0.76%)
Mar 10, 2011	33.37	33.37	32.67	32.91	1,348,222	-0.31(-0.93%)
Mar 09, 2011	33.54	33.59	33.16	33.22	830,732	-0.21(-0.63%)
Mar 08, 2011	33.43	33.74	33.31	33.43	1,201,354	+0.07(+0.21%)
Mar 07, 2011	33.57	33.71	33.20	33.36	1,404,315	+0.04(+0.11%)
Mar 04, 2011	33.94	34.19	33.27	33.33	1,562,659	-0.61(-1.81%)
Mar 03, 2011	33.99	34.48	33.68	33.94	2,201,171	+0.44(+1.33%)
Mar 02, 2011	34.12	34.42	33.47	33.50	1,983,994	-0.62(-1.82%)
Mar 01, 2011	34.22	34.68	33.96	34.12	2,262,783	-0.26(-0.75%)
Feb 28, 2011	33.87	34.38	33.75	34.37	2,223,965	+0.49(+1.45%)
Feb 25, 2011	33.15	33.89	32.99	33.88	1,455,586	+1.02(+3.11%)
Feb 24, 2011	32.92	33.16	32.69	32.86	1,783,378	+0.08(+0.25%)
Feb 23, 2011	33.20	33.53	32.72	32.78	1,693,832	-0.47(-1.41%)
Feb 22, 2011	33.31	33.83	33.03	33.24	1,313,649	-0.37(-1.10%)
Feb 18, 2011	34.05	34.19	33.13	33.61	3,388,620	+0.88(+2.68%)
Feb 17, 2011	32.78	33.00	32.56	32.74	3,414,455	+0.13(+0.39%)
Feb 16, 2011	32.84	33.15	32.47	32.61	1,853,654	+0.01(+0.04%)
Feb 15, 2011	33.16	33.40	32.47	32.60	2,361,454	-0.68(-2.05%)
Feb 14, 2011	33.40	33.45	33.08	33.28	1,738,375	-0.12(-0.35%)
Feb 11, 2011	32.63	34.09	32.63	33.40	3,576,162	+1.07(+3.31%)
Feb 10, 2011	31.80	32.39	31.80	32.33	2,332,693	+0.27(+0.84%)
Feb 09, 2011	32.03	32.13	31.19	32.06	2,471,836	+0.22(+0.68%)
Feb 08, 2011	32.03	32.19	31.83	31.84	1,686,703	-0.27(-0.86%)
Feb 07, 2011	31.88	32.41	31.64	32.12	1,296,475	+0.31(+0.97%)
Feb 04, 2011	32.32	32.33	31.81	31.81	1,913,842	-0.36(-1.13%)
Feb 03, 2011	31.95	32.29	31.90	32.17	1,739,398	+0.07(+0.22%)
Feb 02, 2011	31.78	32.34	31.77	32.10	2,432,468	+0.30(+0.96%)
Feb 01, 2011	32.54	32.57	31.45	31.80	3,500,112	+0.01(+0.02%)
Jan 31, 2011	31.60	31.88	31.46	31.79	2,085,447	+0.37(+1.19%)
Jan 28, 2011	31.77	32.12	31.37	31.42	2,647,307	-0.02(-0.07%)
Jan 27, 2011	31.25	31.60	31.15	31.44	3,171,568	+0.34(+1.11%)
Jan 26, 2011	31.55	31.75	30.97	31.09	1,954,678	-0.50(-1.57%)
Jan 25, 2011	30.66	31.61	30.47	31.59	1,961,798	+0.99(+3.23%)
Jan 24, 2011	30.33	30.78	30.11	30.60	1,737,535	+0.36(+1.18%)
Jan 21, 2011	30.45	30.49	30.07	30.25	1,889,568	+0.09(+0.29%)
Jan 20, 2011	30.67	30.73	29.93	30.16	4,024,293	-0.70(-2.25%)
Jan 19, 2011	31.46	31.55	30.84	30.85	2,028,625	-0.63(-2.00%)
Jan 18, 2011	31.43	31.54	30.87	31.49	1,888,035	+0.05(+0.17%)
Jan 14, 2011	31.50	31.54	31.15	31.43	1,740,805	+0.05(+0.17%)
Jan 13, 2011	30.99	31.45	30.91	31.38	2,035,983	+0.47(+1.51%)
Jan 12, 2011	30.71	31.08	30.66	30.91	2,231,226	+0.34(+1.11%)
Jan 11, 2011	30.76	30.88	30.32	30.57	2,684,703	-0.07(-0.23%)
Jan 10, 2011	30.35	30.83	30.02	30.64	2,715,425	+0.25(+0.83%)
Jan 07, 2011	30.37	30.83	30.00	30.39	2,852,024	+0.05(+0.17%)
Jan 06, 2011	30.09	30.56	29.94	30.34	2,476,537	+0.41(+1.37%)
Jan 05, 2011	29.90	30.11	29.59	29.93	3,154,416	+0.14(+0.47%)
Jan 04, 2011	30.56	30.87	29.59	29.79	3,833,349	-0.66(-2.17%)

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.