Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	27.79	27.91	27.33	27.57	1,939,980	-0.21(-0.77%)
Mar 30, 2011	28.08	28.29	27.51	27.79	3,965,992	+0.05(+0.18%)
Mar 29, 2011	27.72	28.03	27.36	27.74	2,538,449	+0.02(+0.06%)
Mar 28, 2011	27.72	28.19	27.67	27.72	4,558,442	+0.22(+0.80%)
Mar 25, 2011	27.30	28.13	27.22	27.50	5,196,403	+0.37(+1.35%)
Mar 24, 2011	26.48	27.17	26.14	27.13	3,773,358	+0.95(+3.64%)
Mar 23, 2011	25.78	26.32	25.51	26.18	2,856,931	+0.25(+0.95%)
Mar 22, 2011	26.00	26.32	25.63	25.93	5,283,227	-0.60(-2.28%)
Mar 21, 2011	26.45	26.64	25.71	26.54	3,462,833	+1.03(+4.04%)
Mar 18, 2011	25.85	26.16	25.25	25.51	6,323,098	+0.02(+0.07%)
Mar 17, 2011	26.59	26.75	25.24	25.49	7,804,939	-0.77(-2.92%)
Mar 16, 2011	26.89	27.43	25.96	26.25	5,293,210	-0.67(-2.50%)
Mar 15, 2011	25.04	27.25	24.89	26.93	6,137,808	+0.31(+1.18%)
Mar 14, 2011	26.62	27.51	26.47	26.61	4,517,735	-0.49(-1.79%)
Mar 11, 2011	26.07	27.39	26.04	27.10	6,103,959	+0.17(+0.63%)
Mar 10, 2011	26.31	27.23	25.96	26.93	10,502,350	-0.31(-1.16%)
Mar 09, 2011	28.63	28.71	27.16	27.24	11,598,274	-1.54(-5.35%)
Mar 08, 2011	29.20	29.28	28.33	28.78	3,997,102	-0.50(-1.71%)
Mar 07, 2011	29.78	30.06	28.42	29.28	5,508,045	-0.48(-1.63%)
Mar 04, 2011	30.52	30.54	29.57	29.77	3,215,502	-0.37(-1.21%)
Mar 03, 2011	30.01	30.52	29.69	30.14	4,917,967	+0.75(+2.55%)
Mar 02, 2011	29.43	30.25	29.16	29.39	5,219,819	-0.19(-0.63%)
Mar 01, 2011	30.75	31.03	29.30	29.57	4,304,820	-1.01(-3.31%)
Feb 28, 2011	31.21	31.81	30.03	30.59	5,235,624	-0.04(-0.14%)
Feb 25, 2011	30.38	30.77	30.13	30.63	4,353,403	+0.92(+3.09%)
Feb 24, 2011	28.42	29.91	28.15	29.71	6,242,346	+1.28(+4.49%)
Feb 23, 2011	29.03	29.25	26.97	28.43	10,429,533	-0.77(-2.62%)
Feb 22, 2011	30.05	30.43	28.38	29.20	7,171,669	-1.99(-6.38%)
Feb 18, 2011	31.51	31.57	31.03	31.19	2,566,271	-0.28(-0.89%)
Feb 17, 2011	31.49	31.57	30.99	31.47	3,176,962	+0.27(+0.87%)
Feb 16, 2011	31.12	31.62	31.00	31.20	3,927,978	+0.28(+0.91%)
Feb 15, 2011	31.40	31.91	30.65	30.92	3,803,902	-0.53(-1.68%)
Feb 14, 2011	31.45	32.19	31.20	31.45	5,590,623	+0.34(+1.09%)
Feb 11, 2011	30.28	31.31	30.21	31.11	5,433,733	+0.71(+2.32%)
Feb 10, 2011	29.32	30.63	28.94	30.40	6,662,544	+0.45(+1.51%)
Feb 09, 2011	30.00	30.48	29.82	29.95	4,637,167	-0.23(-0.76%)
Feb 08, 2011	30.35	30.38	29.51	30.18	5,683,067	-0.07(-0.23%)
Feb 07, 2011	30.40	30.86	29.89	30.25	7,395,462	+0.53(+1.78%)
Feb 04, 2011	28.94	29.79	28.81	29.72	5,369,839	+0.94(+3.28%)
Feb 03, 2011	28.00	28.81	27.81	28.77	4,656,346	+0.76(+2.70%)
Feb 02, 2011	27.63	28.15	27.08	28.02	3,147,545	+0.17(+0.61%)
Feb 01, 2011	27.33	28.06	27.33	27.85	3,702,900	+0.81(+2.99%)
Jan 31, 2011	26.74	27.23	26.45	27.04	3,709,779	+0.37(+1.40%)
Jan 28, 2011	28.08	28.08	26.32	26.66	7,626,675	-1.21(-4.34%)
Jan 27, 2011	27.23	28.27	27.15	27.87	8,045,905	+1.07(+4.00%)
Jan 26, 2011	25.79	27.02	25.34	26.80	8,909,841	+1.26(+4.93%)
Jan 25, 2011	25.25	25.56	24.95	25.54	7,288,907	+0.70(+2.81%)
Jan 24, 2011	24.94	24.96	24.34	24.84	6,960,738	+0.00(+0.00%)
Jan 21, 2011	26.47	26.47	24.69	24.84	13,307,854	-0.71(-2.80%)
Jan 20, 2011	26.37	26.37	24.11	25.56	12,000,521	-1.60(-5.89%)
Jan 19, 2011	27.87	28.14	27.08	27.16	4,707,238	-0.72(-2.59%)
Jan 18, 2011	27.69	28.08	27.47	27.88	4,501,831	+0.21(+0.77%)
Jan 14, 2011	27.10	27.72	26.85	27.67	4,082,253	+0.60(+2.23%)
Jan 13, 2011	27.08	27.30	26.72	27.06	3,334,636	-0.07(-0.25%)
Jan 12, 2011	27.22	27.44	26.90	27.13	3,621,534	+0.23(+0.85%)
Jan 11, 2011	27.11	27.39	26.43	26.90	4,316,857	-0.08(-0.28%)
Jan 10, 2011	25.51	27.19	25.30	26.98	7,574,755	+1.24(+4.83%)
Jan 07, 2011	25.77	25.90	24.98	25.74	3,956,567	+0.08(+0.30%)
Jan 06, 2011	25.89	26.31	25.57	25.66	4,803,693	-0.04(-0.17%)
Jan 05, 2011	25.34	25.75	25.05	25.70	4,190,492	+0.49(+1.92%)
Jan 04, 2011	25.36	25.47	24.82	25.22	4,146,013	+0.06(+0.24%)

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.