Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	32.17	32.31	31.88	31.89	4,622,595	-0.42(-1.31%)
Mar 30, 2011	32.55	32.63	31.88	32.31	3,914,942	+0.01(+0.02%)
Mar 29, 2011	31.81	32.35	31.65	32.31	3,404,668	+0.51(+1.62%)
Mar 28, 2011	32.02	32.25	31.76	31.79	3,112,028	-0.22(-0.69%)
Mar 25, 2011	32.07	32.24	31.89	32.01	2,758,573	+0.13(+0.41%)
Mar 24, 2011	31.90	31.97	31.56	31.88	2,771,217	+0.21(+0.67%)
Mar 23, 2011	31.34	31.82	31.18	31.67	3,296,577	+0.25(+0.79%)
Mar 22, 2011	31.31	31.45	31.01	31.42	3,241,411	+0.03(+0.11%)
Mar 21, 2011	31.41	31.45	31.20	31.38	3,579,908	+0.19(+0.62%)
Mar 18, 2011	31.49	31.62	31.01	31.19	7,813,685	+0.09(+0.29%)
Mar 17, 2011	31.31	31.50	30.88	31.10	5,863,349	+0.31(+1.00%)
Mar 16, 2011	31.92	32.06	30.48	30.79	10,633,960	-1.22(-3.82%)
Mar 15, 2011	31.80	32.24	31.80	32.02	14,351,653	-0.19(-0.60%)
Mar 14, 2011	32.33	32.66	31.83	32.21	5,703,842	-0.16(-0.51%)
Mar 11, 2011	30.76	32.43	30.76	32.37	7,556,309	+1.39(+4.48%)
Mar 10, 2011	31.47	31.55	30.77	30.99	7,746,381	-0.84(-2.64%)
Mar 09, 2011	32.31	32.41	31.44	31.82	5,247,193	-0.73(-2.24%)
Mar 08, 2011	32.36	32.66	31.99	32.55	3,509,141	+0.32(+1.00%)
Mar 07, 2011	32.99	33.12	32.20	32.23	8,893,662	-0.73(-2.21%)
Mar 04, 2011	32.92	33.12	32.53	32.96	6,854,588	-0.02(-0.06%)
Mar 03, 2011	32.61	33.03	32.47	32.98	7,054,322	+0.77(+2.39%)
Mar 02, 2011	32.13	32.68	31.94	32.21	5,455,186	+0.16(+0.51%)
Mar 01, 2011	33.06	33.33	32.04	32.04	4,851,947	-0.93(-2.82%)
Feb 28, 2011	32.57	33.00	32.51	32.97	3,717,943	+0.71(+2.22%)
Feb 25, 2011	32.44	32.65	31.92	32.26	4,337,881	+0.00(+0.00%)
Feb 24, 2011	32.22	32.70	31.82	32.26	4,024,009	+0.02(+0.06%)
Feb 23, 2011	32.35	32.91	31.80	32.24	5,945,614	-0.31(-0.95%)
Feb 22, 2011	33.19	33.58	32.50	32.55	5,918,469	-0.96(-2.87%)
Feb 18, 2011	33.63	33.85	33.27	33.51	3,758,537	-0.10(-0.29%)
Feb 17, 2011	33.42	33.69	33.15	33.61	3,743,954	+0.19(+0.58%)
Feb 16, 2011	33.53	33.84	33.27	33.41	3,972,758	+0.18(+0.54%)
Feb 15, 2011	33.11	33.76	33.08	33.23	4,377,680	+0.09(+0.27%)
Feb 14, 2011	32.84	33.59	32.81	33.14	3,788,672	+0.27(+0.84%)
Feb 11, 2011	32.44	32.91	32.28	32.87	4,220,081	+0.36(+1.10%)
Feb 10, 2011	32.22	32.73	32.07	32.51	3,895,748	+0.17(+0.51%)
Feb 09, 2011	32.56	32.73	31.98	32.35	5,702,043	-0.39(-1.20%)
Feb 08, 2011	33.12	33.25	32.36	32.74	5,430,475	-0.25(-0.77%)
Feb 07, 2011	33.07	33.36	32.91	32.99	3,897,499	+0.01(+0.04%)
Feb 04, 2011	33.16	33.34	32.42	32.98	4,877,148	-0.16(-0.50%)
Feb 03, 2011	32.84	33.21	32.40	33.14	5,773,500	+0.27(+0.82%)
Feb 02, 2011	32.35	33.43	32.14	32.88	6,649,195	+0.43(+1.31%)
Feb 01, 2011	31.79	32.55	31.74	32.45	5,952,392	+0.89(+2.81%)
Jan 31, 2011	31.17	31.65	31.16	31.56	8,176,126	+0.56(+1.80%)
Jan 28, 2011	31.71	31.97	30.93	31.01	8,553,601	-0.21(-0.66%)
Jan 27, 2011	32.13	32.13	30.81	31.21	8,308,389	-0.76(-2.37%)
Jan 26, 2011	31.11	32.07	31.11	31.97	9,388,118	+1.07(+3.47%)
Jan 25, 2011	30.62	31.08	30.37	30.90	5,891,668	-0.09(-0.29%)
Jan 24, 2011	30.70	31.25	30.60	30.99	4,345,552	+0.36(+1.17%)
Jan 21, 2011	30.97	31.16	30.55	30.63	11,901,399	-0.05(-0.16%)
Jan 20, 2011	29.96	30.69	29.78	30.68	7,675,677	+0.57(+1.90%)
Jan 19, 2011	30.99	31.07	30.01	30.11	7,103,138	-0.86(-2.78%)
Jan 18, 2011	30.67	31.08	30.59	30.97	4,318,007	+0.58(+1.90%)
Jan 14, 2011	30.63	30.76	30.32	30.39	4,463,958	-0.36(-1.16%)
Jan 13, 2011	30.75	31.10	30.63	30.75	4,059,872	-0.01(-0.02%)
Jan 12, 2011	30.92	31.11	30.50	30.75	4,671,766	+0.01(+0.02%)
Jan 11, 2011	30.15	30.81	30.14	30.75	6,513,016	+0.67(+2.22%)
Jan 10, 2011	30.15	30.36	29.68	30.08	6,139,414	-0.16(-0.55%)
Jan 07, 2011	30.17	30.56	29.78	30.24	8,149,382	+0.05(+0.18%)
Jan 06, 2011	30.42	30.60	30.12	30.19	4,125,300	-0.28(-0.92%)
Jan 05, 2011	29.93	30.73	29.66	30.47	5,603,672	+0.34(+1.12%)
Jan 04, 2011	30.43	30.60	29.43	30.13	6,871,609	-0.26(-0.86%)

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.