Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	25.08	25.29	24.90	25.19	3,623,659	+0.12(+0.47%)
Mar 30, 2011	25.07	25.07	25.07	25.07	4,416,022	+0.16(+0.64%)
Mar 29, 2011	24.91	25.02	24.17	24.91	8,007,241	-0.17(-0.70%)
Mar 28, 2011	26.12	26.12	25.03	25.09	8,061,727	-0.96(-3.69%)
Mar 25, 2011	25.74	26.52	25.73	26.05	4,064,540	+0.16(+0.61%)
Mar 24, 2011	26.56	26.66	25.81	25.89	5,993,922	-0.51(-1.93%)
Mar 23, 2011	27.00	27.00	25.92	26.40	5,295,037	-0.51(-1.89%)
Mar 22, 2011	27.11	27.43	26.42	26.91	11,280,596	+0.41(+1.55%)
Mar 21, 2011	26.83	27.13	26.27	26.50	18,067,914	+1.93(+7.86%)
Mar 18, 2011	24.43	24.99	24.08	24.57	15,109,101	+1.09(+4.63%)
Mar 17, 2011	25.48	25.76	23.47	23.48	24,166,392	-1.28(-5.16%)
Mar 16, 2011	26.98	27.47	23.83	24.76	27,685,814	-2.46(-9.03%)
Mar 15, 2011	25.68	27.41	25.66	27.22	27,625,988	+0.43(+1.59%)
Mar 14, 2011	25.20	27.37	24.07	26.79	32,598,038	-4.45(-14.23%)
Mar 11, 2011	30.95	31.77	30.75	31.24	2,533,876	-0.07(-0.21%)
Mar 10, 2011	31.73	31.79	30.98	31.31	2,181,212	-0.86(-2.68%)
Mar 09, 2011	33.09	33.14	32.01	32.17	1,989,406	-0.79(-2.38%)
Mar 08, 2011	32.79	33.21	32.18	32.95	2,016,529	+0.46(+1.41%)
Mar 07, 2011	33.95	34.07	31.69	32.49	5,293,685	-1.46(-4.31%)
Mar 04, 2011	33.85	34.62	33.81	33.95	2,278,467	+0.08(+0.22%)
Mar 03, 2011	33.75	33.90	33.24	33.88	2,415,688	+0.35(+1.05%)
Mar 02, 2011	33.86	33.87	33.28	33.53	2,917,024	-0.34(-1.01%)
Mar 01, 2011	34.11	34.36	33.85	33.87	2,235,644	-0.18(-0.52%)
Feb 28, 2011	34.69	34.74	33.92	34.05	2,265,744	-0.31(-0.90%)
Feb 25, 2011	34.08	34.68	33.89	34.36	3,077,465	+0.84(+2.52%)
Feb 24, 2011	33.75	34.47	33.43	33.51	3,513,421	-0.20(-0.59%)
Feb 23, 2011	33.57	34.30	33.29	33.71	7,007,177	+0.01(+0.02%)
Feb 22, 2011	34.36	34.81	33.69	33.70	4,444,301	-1.33(-3.79%)
Feb 18, 2011	35.98	36.01	34.74	35.03	2,582,331	-0.98(-2.72%)
Feb 17, 2011	36.01	36.03	35.58	36.01	1,492,474	+0.32(+0.89%)
Feb 16, 2011	35.93	36.04	35.22	35.69	2,437,628	-0.24(-0.67%)
Feb 15, 2011	36.97	37.19	35.78	35.94	2,592,898	-0.49(-1.35%)
Feb 14, 2011	35.56	37.45	35.54	36.43	3,899,408	+1.09(+3.10%)
Feb 11, 2011	35.53	35.63	34.97	35.33	1,670,009	-0.03(-0.09%)
Feb 10, 2011	35.22	35.59	34.71	35.37	2,458,325	-0.06(-0.17%)
Feb 09, 2011	34.64	35.68	34.54	35.43	3,830,756	+1.11(+3.24%)
Feb 08, 2011	34.66	34.71	33.93	34.31	2,615,038	-0.28(-0.80%)
Feb 07, 2011	35.41	35.41	34.39	34.59	2,305,115	-0.41(-1.17%)
Feb 04, 2011	35.84	36.21	34.73	35.00	2,733,210	-0.54(-1.53%)
Feb 03, 2011	35.83	35.90	35.24	35.54	2,466,261	-0.39(-1.09%)
Feb 02, 2011	36.16	36.90	35.74	35.94	5,007,254	+0.36(+1.01%)
Feb 01, 2011	35.39	36.47	35.19	35.58	4,566,989	+0.92(+2.65%)
Jan 31, 2011	33.47	34.96	33.46	34.66	3,609,765	+1.40(+4.22%)
Jan 28, 2011	32.16	33.57	32.16	33.25	3,634,927	+0.84(+2.60%)
Jan 27, 2011	32.91	33.23	32.17	32.41	1,854,607	-0.33(-1.02%)
Jan 26, 2011	32.20	32.89	31.94	32.74	2,154,403	+0.75(+2.35%)
Jan 25, 2011	32.36	32.73	31.46	31.99	2,323,268	-0.56(-1.72%)
Jan 24, 2011	31.80	32.72	31.80	32.55	2,005,340	+0.16(+0.49%)
Jan 21, 2011	32.36	32.58	32.01	32.39	2,516,413	+0.43(+1.33%)
Jan 20, 2011	33.08	33.08	31.42	31.97	3,918,028	-1.45(-4.33%)
Jan 19, 2011	33.90	34.04	33.22	33.41	3,412,411	-0.47(-1.38%)
Jan 18, 2011	33.70	34.32	33.60	33.88	2,083,615	+0.48(+1.43%)
Jan 14, 2011	32.76	33.43	32.68	33.40	1,985,270	+0.27(+0.81%)
Jan 13, 2011	33.03	33.40	32.52	33.14	1,952,858	+0.10(+0.30%)
Jan 12, 2011	32.93	33.23	32.58	33.04	2,250,358	+0.52(+1.59%)
Jan 11, 2011	32.50	32.71	32.01	32.52	3,829,513	+0.61(+1.91%)
Jan 10, 2011	31.31	31.97	30.88	31.91	5,151,619	-0.02(-0.05%)
Jan 07, 2011	32.85	32.87	31.56	31.92	4,502,615	-1.03(-3.12%)
Jan 06, 2011	33.51	33.79	32.74	32.95	2,415,258	-0.43(-1.28%)
Jan 05, 2011	33.49	33.58	33.05	33.38	2,129,790	-0.10(-0.30%)
Jan 04, 2011	33.91	34.18	33.11	33.48	2,544,191	-0.48(-1.43%)

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.