Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	38.95	39.42	38.47	38.49	17,460,964	-0.40(-1.03%)
Mar 30, 2011	38.32	38.94	38.22	38.89	16,086,326	+0.91(+2.39%)
Mar 29, 2011	38.04	38.29	37.74	37.98	18,073,320	-0.37(-0.95%)
Mar 28, 2011	38.57	38.81	38.35	38.35	10,918,297	-0.32(-0.84%)
Mar 25, 2011	38.48	38.89	38.17	38.67	15,933,413	+0.26(+0.68%)
Mar 24, 2011	38.10	38.58	38.00	38.41	19,095,798	+0.56(+1.48%)
Mar 23, 2011	37.05	38.04	37.01	37.85	19,568,216	+0.64(+1.71%)
Mar 22, 2011	37.47	37.51	37.11	37.21	17,590,112	-0.16(-0.43%)
Mar 21, 2011	37.36	37.54	37.31	37.37	25,673,316	+1.06(+2.92%)
Mar 18, 2011	37.53	37.88	36.31	36.31	34,022,168	-0.66(-1.79%)
Mar 17, 2011	36.17	37.25	35.92	36.97	21,910,338	+1.44(+4.06%)
Mar 16, 2011	36.19	36.36	35.13	35.53	25,422,262	-0.60(-1.67%)
Mar 15, 2011	36.12	36.41	35.90	36.14	26,461,330	-0.41(-1.13%)
Mar 14, 2011	36.39	36.67	36.16	36.55	23,560,126	-0.22(-0.60%)
Mar 11, 2011	35.54	37.08	35.43	36.77	15,127,067	+0.54(+1.49%)
Mar 10, 2011	37.10	37.17	36.00	36.23	25,143,688	-1.38(-3.66%)
Mar 09, 2011	37.68	38.01	37.47	37.61	13,185,392	-0.13(-0.36%)
Mar 08, 2011	38.00	38.03	37.18	37.74	18,558,974	-0.42(-1.11%)
Mar 07, 2011	38.85	39.04	38.13	38.17	16,368,112	-0.38(-0.98%)
Mar 04, 2011	38.38	39.00	38.19	38.55	19,059,044	+0.11(+0.29%)
Mar 03, 2011	37.83	38.46	37.78	38.43	18,169,530	+0.72(+1.92%)
Mar 02, 2011	37.37	38.02	37.31	37.71	18,246,180	+0.20(+0.54%)
Mar 01, 2011	37.74	38.12	37.38	37.51	21,398,078	+0.01(+0.03%)
Feb 28, 2011	37.24	37.75	37.16	37.50	16,629,696	+0.26(+0.69%)
Feb 25, 2011	37.26	37.44	37.00	37.24	16,659,550	+0.00(+0.00%)
Feb 24, 2011	38.03	38.19	36.87	37.24	27,305,418	-0.62(-1.64%)
Feb 23, 2011	37.08	38.36	37.05	37.87	29,409,782	+0.94(+2.56%)
Feb 22, 2011	37.40	37.95	36.53	36.92	25,269,404	-0.00(-0.01%)
Feb 18, 2011	36.60	36.97	36.25	36.93	17,719,696	+0.53(+1.46%)
Feb 17, 2011	35.91	36.62	35.80	36.40	18,471,500	+0.52(+1.44%)
Feb 16, 2011	35.46	35.92	35.41	35.88	16,569,084	+0.69(+1.97%)
Feb 15, 2011	35.27	35.40	34.98	35.18	14,465,653	-0.13(-0.37%)
Feb 14, 2011	34.45	35.40	34.43	35.31	16,947,980	+1.05(+3.06%)
Feb 11, 2011	33.45	34.68	33.39	34.27	25,319,802	+0.72(+2.14%)
Feb 10, 2011	33.56	33.72	33.41	33.55	23,763,046	-0.28(-0.82%)
Feb 09, 2011	34.33	34.35	33.69	33.82	18,867,086	-0.64(-1.86%)
Feb 08, 2011	34.59	34.63	34.29	34.47	9,902,380	-0.14(-0.40%)
Feb 07, 2011	34.33	34.73	34.33	34.61	20,342,956	+0.30(+0.87%)
Feb 04, 2011	34.48	34.59	34.13	34.31	21,563,632	-0.17(-0.50%)
Feb 03, 2011	34.53	34.53	34.05	34.48	20,940,030	-0.04(-0.11%)
Feb 02, 2011	34.29	34.78	34.18	34.52	15,115,076	+0.19(+0.56%)
Feb 01, 2011	34.28	34.47	34.23	34.33	24,297,292	+0.12(+0.35%)
Jan 31, 2011	34.13	34.34	33.75	34.21	33,222,268	+0.43(+1.28%)
Jan 28, 2011	33.37	34.28	33.35	33.78	37,757,724	+0.56(+1.69%)
Jan 27, 2011	33.23	33.37	32.94	33.22	21,234,064	+0.07(+0.20%)
Jan 26, 2011	32.57	33.42	32.35	33.15	23,859,252	+0.85(+2.62%)
Jan 25, 2011	32.54	32.60	31.91	32.30	17,725,912	-0.20(-0.60%)
Jan 24, 2011	32.44	32.67	32.23	32.50	20,185,690	+0.11(+0.34%)
Jan 21, 2011	32.49	32.54	32.08	32.39	19,327,298	+0.22(+0.67%)
Jan 20, 2011	32.31	32.35	31.84	32.17	18,455,426	-0.27(-0.83%)
Jan 19, 2011	32.69	32.69	32.19	32.44	11,622,683	-0.15(-0.47%)
Jan 18, 2011	32.51	32.71	32.36	32.59	12,714,510	+0.18(+0.55%)
Jan 14, 2011	32.21	32.47	31.97	32.42	15,430,881	+0.22(+0.68%)
Jan 13, 2011	32.73	32.88	32.05	32.20	22,677,386	-0.68(-2.08%)
Jan 12, 2011	32.85	33.03	32.69	32.88	11,017,525	+0.25(+0.76%)
Jan 11, 2011	32.35	32.67	32.26	32.63	15,462,855	+0.62(+1.93%)
Jan 10, 2011	31.94	32.12	31.83	32.02	9,993,484	-0.11(-0.34%)
Jan 07, 2011	32.13	32.33	31.89	32.13	12,336,519	+0.06(+0.18%)
Jan 06, 2011	32.41	32.46	31.93	32.07	16,753,601	-0.27(-0.83%)
Jan 05, 2011	32.38	32.45	32.20	32.34	19,796,704	-0.16(-0.49%)
Jan 04, 2011	32.84	32.84	32.12	32.49	19,944,342	-0.17(-0.53%)

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.