Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	35.34	35.59	35.31	35.46	3,599,255	+0.11(+0.31%)
Mar 30, 2011	35.04	35.38	34.92	35.35	3,589,720	+0.35(+1.01%)
Mar 29, 2011	34.73	35.07	34.55	34.99	2,216,898	+0.20(+0.58%)
Mar 28, 2011	34.79	35.04	34.70	34.79	2,410,624	-0.01(-0.04%)
Mar 25, 2011	34.90	35.17	34.79	34.81	2,425,620	+0.01(+0.02%)
Mar 24, 2011	34.72	34.88	34.28	34.80	2,810,211	+0.18(+0.52%)
Mar 23, 2011	34.64	34.68	34.16	34.62	3,125,854	+0.03(+0.08%)
Mar 22, 2011	34.43	34.73	34.35	34.59	3,391,326	+0.11(+0.32%)
Mar 21, 2011	34.55	34.77	34.22	34.48	4,003,159	+0.41(+1.20%)
Mar 18, 2011	34.05	34.26	33.94	34.08	5,982,305	+0.37(+1.11%)
Mar 17, 2011	33.95	33.95	33.57	33.70	3,461,005	+0.28(+0.85%)
Mar 16, 2011	33.79	34.00	33.26	33.42	5,447,931	-0.67(-1.97%)
Mar 15, 2011	33.90	34.55	33.86	34.09	3,780,253	-0.53(-1.54%)
Mar 14, 2011	34.66	34.73	34.42	34.62	3,495,270	-0.21(-0.61%)
Mar 11, 2011	34.66	35.02	34.46	34.84	3,122,035	+0.01(+0.04%)
Mar 10, 2011	34.80	35.07	34.60	34.82	4,558,562	-0.36(-1.02%)
Mar 09, 2011	34.83	35.25	34.60	35.18	4,481,138	+0.02(+0.06%)
Mar 08, 2011	34.69	35.24	34.47	35.16	4,543,501	+0.56(+1.62%)
Mar 07, 2011	34.88	35.02	34.40	34.60	4,842,827	-0.18(-0.52%)
Mar 04, 2011	34.82	34.93	34.55	34.78	3,303,680	-0.14(-0.40%)
Mar 03, 2011	34.64	35.04	34.59	34.92	3,965,748	+0.48(+1.40%)
Mar 02, 2011	34.04	34.55	33.97	34.44	3,689,174	+0.30(+0.89%)
Mar 01, 2011	34.57	34.62	34.00	34.13	4,339,976	-0.42(-1.22%)
Feb 28, 2011	34.37	34.57	34.19	34.55	3,799,037	+0.27(+0.79%)
Feb 25, 2011	33.99	34.37	33.85	34.28	2,417,350	+0.43(+1.27%)
Feb 24, 2011	33.87	34.03	33.51	33.85	2,928,707	+0.10(+0.29%)
Feb 23, 2011	33.91	34.00	33.62	33.76	3,668,091	-0.18(-0.53%)
Feb 22, 2011	34.05	34.38	33.82	33.94	3,420,128	-0.57(-1.66%)
Feb 18, 2011	34.41	34.52	34.22	34.51	4,013,779	+0.07(+0.20%)
Feb 17, 2011	34.15	34.49	34.02	34.44	2,017,423	+0.24(+0.69%)
Feb 16, 2011	34.33	34.37	33.97	34.21	2,824,622	-0.03(-0.10%)
Feb 15, 2011	34.23	34.33	34.07	34.24	2,274,128	-0.15(-0.42%)
Feb 14, 2011	34.30	34.45	34.10	34.39	2,607,045	+0.02(+0.06%)
Feb 11, 2011	34.12	34.38	33.95	34.37	2,660,174	+0.10(+0.30%)
Feb 10, 2011	34.00	34.27	33.61	34.26	3,160,437	+0.28(+0.81%)
Feb 09, 2011	34.03	34.11	33.85	33.99	2,304,601	-0.23(-0.69%)
Feb 08, 2011	34.16	34.26	33.93	34.22	2,384,707	+0.02(+0.06%)
Feb 07, 2011	34.09	34.26	33.92	34.20	3,407,589	+0.10(+0.30%)
Feb 04, 2011	33.91	34.14	33.67	34.10	2,861,006	+0.18(+0.53%)
Feb 03, 2011	33.63	33.93	33.43	33.92	2,462,198	+0.12(+0.35%)
Feb 02, 2011	33.63	33.91	33.49	33.80	3,208,207	+0.00(+0.00%)
Feb 01, 2011	33.22	33.88	33.22	33.80	3,042,869	+0.70(+2.11%)
Jan 31, 2011	33.23	33.27	32.85	33.10	3,830,637	+0.01(+0.02%)
Jan 28, 2011	33.72	33.94	33.00	33.09	4,145,082	-0.53(-1.58%)
Jan 27, 2011	32.97	33.70	32.94	33.63	4,860,605	+0.13(+0.39%)
Jan 26, 2011	34.30	34.35	33.47	33.50	6,481,430	-0.84(-2.46%)
Jan 25, 2011	34.04	34.35	33.89	34.34	3,175,073	+0.12(+0.34%)
Jan 24, 2011	33.88	34.36	33.88	34.22	5,322,025	+0.33(+0.98%)
Jan 21, 2011	34.00	34.03	33.72	33.89	3,152,334	-0.03(-0.10%)
Jan 20, 2011	33.68	34.02	33.62	33.92	3,830,181	+0.26(+0.78%)
Jan 19, 2011	33.84	33.84	33.59	33.66	2,777,536	-0.17(-0.52%)
Jan 18, 2011	33.50	33.95	33.49	33.84	3,668,140	+0.15(+0.44%)
Jan 14, 2011	33.54	33.82	33.46	33.69	2,536,275	+0.17(+0.49%)
Jan 13, 2011	33.74	33.83	33.29	33.52	3,097,979	-0.33(-0.96%)
Jan 12, 2011	33.63	33.87	33.41	33.85	3,321,798	+0.44(+1.31%)
Jan 11, 2011	33.30	33.63	33.20	33.41	4,067,450	+0.15(+0.46%)
Jan 10, 2011	32.91	33.36	32.82	33.26	4,373,376	+0.01(+0.04%)
Jan 07, 2011	33.00	33.31	32.91	33.25	4,776,460	+0.08(+0.23%)
Jan 06, 2011	32.85	33.18	32.79	33.17	4,777,528	+0.26(+0.78%)
Jan 05, 2011	32.39	32.91	32.35	32.91	5,486,627	+0.52(+1.60%)
Jan 04, 2011	32.45	32.58	32.33	32.40	4,141,412	-0.12(-0.36%)

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.