Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	39.89	40.27	39.86	40.08	1,809,632	+0.06(+0.14%)
Mar 30, 2011	40.02	40.02	40.02	40.02	1,625,441	+0.03(+0.07%)
Mar 29, 2011	39.63	40.00	39.55	39.99	834,060	+0.31(+0.77%)
Mar 28, 2011	40.08	40.25	39.69	39.69	1,058,594	-0.34(-0.86%)
Mar 25, 2011	40.03	40.16	39.89	40.03	1,611,171	+0.04(+0.09%)
Mar 24, 2011	40.09	40.09	39.76	39.99	1,314,822	+0.05(+0.12%)
Mar 23, 2011	39.91	40.07	39.64	39.95	2,429,614	-0.05(-0.12%)
Mar 22, 2011	39.95	40.08	39.82	39.99	980,625	+0.06(+0.14%)
Mar 21, 2011	39.78	39.94	39.75	39.94	1,184,662	+0.74(+1.90%)
Mar 18, 2011	39.44	39.72	39.14	39.19	1,609,865	+0.27(+0.69%)
Mar 17, 2011	38.96	39.05	38.59	38.92	1,315,040	+0.48(+1.26%)
Mar 16, 2011	38.52	38.86	38.19	38.44	3,234,955	-0.20(-0.51%)
Mar 15, 2011	38.52	38.86	38.47	38.64	2,412,369	-0.21(-0.55%)
Mar 14, 2011	38.79	38.86	38.52	38.85	1,554,021	-0.19(-0.48%)
Mar 11, 2011	38.66	39.10	38.39	39.04	1,602,836	+0.15(+0.38%)
Mar 10, 2011	39.33	39.50	38.79	38.89	1,420,198	-0.88(-2.22%)
Mar 09, 2011	39.77	40.03	39.45	39.77	1,291,165	-0.17(-0.42%)
Mar 08, 2011	39.47	40.08	39.39	39.94	1,537,000	+0.52(+1.32%)
Mar 07, 2011	39.87	40.09	39.32	39.42	1,225,714	-0.36(-0.91%)
Mar 04, 2011	39.96	40.04	39.58	39.78	1,075,653	-0.24(-0.60%)
Mar 03, 2011	39.82	40.18	39.82	40.02	1,266,328	+0.46(+1.18%)
Mar 02, 2011	39.54	39.72	39.39	39.56	1,581,870	-0.12(-0.30%)
Mar 01, 2011	40.31	40.32	39.63	39.68	1,860,260	-0.55(-1.36%)
Feb 28, 2011	40.14	40.23	39.95	40.23	1,744,519	+0.32(+0.79%)
Feb 25, 2011	39.93	40.17	39.78	39.91	1,526,379	+0.13(+0.33%)
Feb 24, 2011	39.75	39.94	39.51	39.78	1,742,254	-0.05(-0.12%)
Feb 23, 2011	39.86	40.06	39.71	39.82	1,593,958	+0.01(+0.02%)
Feb 22, 2011	39.61	40.06	39.55	39.81	1,855,673	-0.30(-0.74%)
Feb 18, 2011	40.10	40.21	40.06	40.11	1,586,999	-0.05(-0.12%)
Feb 17, 2011	39.94	40.22	39.75	40.16	1,143,401	+0.09(+0.23%)
Feb 16, 2011	40.00	40.20	39.85	40.07	1,517,710	+0.13(+0.33%)
Feb 15, 2011	39.78	40.05	39.74	39.94	1,321,017	-0.07(-0.16%)
Feb 14, 2011	39.95	40.10	39.81	40.00	820,687	+0.04(+0.09%)
Feb 11, 2011	39.69	40.22	39.69	39.96	1,611,533	+0.03(+0.07%)
Feb 10, 2011	39.80	40.10	39.77	39.94	1,422,005	+0.00(+0.00%)
Feb 09, 2011	39.88	40.11	39.66	39.94	1,163,922	-0.03(-0.07%)
Feb 08, 2011	40.26	40.26	39.73	39.96	1,583,209	-0.22(-0.55%)
Feb 07, 2011	40.85	42.08	39.78	40.19	2,722,736	+1.74(+4.52%)
Feb 04, 2011	38.29	38.45	38.10	38.45	736,096	+0.11(+0.29%)
Feb 03, 2011	38.28	38.48	38.02	38.34	854,700	-0.01(-0.02%)
Feb 02, 2011	38.14	38.40	38.09	38.35	1,734,067	+0.02(+0.05%)
Feb 01, 2011	37.47	38.35	37.43	38.33	1,121,993	+1.13(+3.05%)
Jan 31, 2011	37.19	37.45	37.14	37.20	1,053,750	+0.08(+0.23%)
Jan 28, 2011	37.85	37.86	36.98	37.11	1,369,340	-0.69(-1.82%)
Jan 27, 2011	37.71	37.80	37.46	37.80	941,741	+0.29(+0.77%)
Jan 26, 2011	37.82	37.98	37.51	37.51	2,095,312	-0.29(-0.76%)
Jan 25, 2011	37.48	37.80	37.41	37.80	1,124,997	+0.20(+0.52%)
Jan 24, 2011	37.30	37.60	37.29	37.60	1,026,322	+0.24(+0.65%)
Jan 21, 2011	37.42	37.57	37.22	37.36	1,113,284	+0.18(+0.47%)
Jan 20, 2011	36.89	37.21	36.74	37.19	1,765,164	+0.22(+0.60%)
Jan 19, 2011	37.47	37.52	36.93	36.96	1,396,680	-0.59(-1.58%)
Jan 18, 2011	37.49	37.65	37.41	37.56	1,342,020	+0.08(+0.22%)
Jan 14, 2011	37.47	37.72	37.35	37.47	1,154,478	-0.11(-0.30%)
Jan 13, 2011	37.86	37.95	37.29	37.59	1,131,154	-0.31(-0.81%)
Jan 12, 2011	37.56	37.95	37.39	37.89	995,901	+0.64(+1.72%)
Jan 11, 2011	37.28	37.38	37.13	37.25	1,243,127	+0.09(+0.25%)
Jan 10, 2011	36.87	37.26	36.69	37.16	1,175,518	+0.03(+0.08%)
Jan 07, 2011	36.93	37.16	36.66	37.13	1,924,313	+0.21(+0.58%)
Jan 06, 2011	36.75	36.97	36.43	36.92	1,339,130	+0.12(+0.33%)
Jan 05, 2011	36.29	36.86	36.28	36.80	1,123,593	+0.30(+0.81%)
Jan 04, 2011	36.60	36.68	36.40	36.50	1,031,015	-0.09(-0.25%)

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.