Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	29.81	30.11	29.81	30.04	2,145,338	+0.15(+0.49%)
Mar 30, 2011	29.85	29.94	29.26	29.89	3,766,539	+0.04(+0.14%)
Mar 29, 2011	29.48	29.89	29.07	29.85	2,283,578	+0.28(+0.96%)
Mar 28, 2011	29.54	29.84	29.27	29.57	1,863,322	+0.12(+0.41%)
Mar 25, 2011	29.94	30.05	29.42	29.45	1,689,487	-0.44(-1.47%)
Mar 24, 2011	29.45	30.06	29.02	29.89	3,125,699	+0.43(+1.46%)
Mar 23, 2011	29.34	29.72	29.07	29.45	3,256,126	-0.03(-0.09%)
Mar 22, 2011	29.22	29.72	29.02	29.48	2,826,047	+0.37(+1.27%)
Mar 21, 2011	29.14	29.30	29.07	29.11	3,517,917	+0.47(+1.66%)
Mar 18, 2011	28.82	28.82	28.45	28.63	2,650,569	+0.20(+0.70%)
Mar 17, 2011	28.51	28.81	28.06	28.44	2,520,076	+0.52(+1.85%)
Mar 16, 2011	28.99	29.17	27.86	27.92	4,406,643	-1.10(-3.78%)
Mar 15, 2011	29.12	29.38	29.01	29.01	4,252,844	-0.47(-1.61%)
Mar 14, 2011	29.64	29.96	29.31	29.49	2,081,478	-0.41(-1.36%)
Mar 11, 2011	29.41	30.01	29.38	29.89	2,494,149	+0.35(+1.17%)
Mar 10, 2011	30.11	30.26	29.51	29.55	3,998,502	-0.99(-3.25%)
Mar 09, 2011	31.05	31.18	30.53	30.54	2,453,237	-0.72(-2.29%)
Mar 08, 2011	31.45	31.71	31.07	31.26	3,011,737	-0.08(-0.25%)
Mar 07, 2011	31.91	32.05	31.02	31.33	4,073,810	-0.40(-1.25%)
Mar 04, 2011	31.52	31.92	31.09	31.73	4,092,152	+0.03(+0.08%)
Mar 03, 2011	31.58	31.94	31.44	31.71	3,331,422	+0.41(+1.32%)
Mar 02, 2011	30.89	31.37	30.88	31.29	4,522,182	+0.24(+0.78%)
Mar 01, 2011	31.26	31.33	30.86	31.05	3,876,160	-0.04(-0.14%)
Feb 28, 2011	31.02	31.24	30.73	31.09	3,477,368	+0.30(+0.98%)
Feb 25, 2011	30.77	31.10	30.68	30.79	3,626,873	+0.17(+0.56%)
Feb 24, 2011	30.31	30.71	30.12	30.62	3,123,819	+0.23(+0.77%)
Feb 23, 2011	31.14	31.23	30.15	30.39	4,301,791	-0.76(-2.44%)
Feb 22, 2011	32.16	32.16	31.10	31.14	2,980,632	-1.40(-4.29%)
Feb 18, 2011	32.53	32.78	32.32	32.54	2,494,118	-0.15(-0.45%)
Feb 17, 2011	32.21	32.82	32.10	32.69	2,133,994	+0.22(+0.66%)
Feb 16, 2011	32.41	32.66	32.32	32.47	2,570,899	+0.13(+0.40%)
Feb 15, 2011	32.88	32.95	32.33	32.34	2,188,289	-0.76(-2.29%)
Feb 14, 2011	33.14	33.21	32.82	33.10	2,273,263	-0.12(-0.36%)
Feb 11, 2011	32.60	33.29	32.56	33.22	2,872,391	+0.36(+1.10%)
Feb 10, 2011	32.38	32.93	32.31	32.86	1,889,805	+0.30(+0.93%)
Feb 09, 2011	32.14	32.61	31.97	32.56	2,306,214	+0.43(+1.34%)
Feb 08, 2011	31.98	32.25	31.89	32.13	1,828,762	+0.23(+0.73%)
Feb 07, 2011	31.82	31.98	31.74	31.90	2,612,944	+0.07(+0.22%)
Feb 04, 2011	31.68	31.88	31.40	31.83	4,588,556	+0.28(+0.87%)
Feb 03, 2011	31.90	32.08	31.13	31.55	3,147,835	-0.38(-1.19%)
Feb 02, 2011	31.43	32.10	31.38	31.93	2,998,058	-0.16(-0.51%)
Feb 01, 2011	31.64	32.17	31.44	32.09	3,725,240	+0.84(+2.68%)
Jan 31, 2011	29.95	31.49	29.73	31.26	3,957,475	+0.62(+2.03%)
Jan 28, 2011	31.06	31.22	30.42	30.64	3,419,433	-0.48(-1.55%)
Jan 27, 2011	31.85	31.96	31.08	31.12	2,993,286	-0.85(-2.65%)
Jan 26, 2011	31.58	32.14	31.51	31.96	4,242,323	-0.01(-0.03%)
Jan 25, 2011	31.85	32.02	31.82	31.97	4,945,612	-0.07(-0.22%)
Jan 24, 2011	31.69	32.11	31.47	32.04	2,940,830	+0.60(+1.89%)
Jan 21, 2011	31.34	31.68	31.27	31.45	3,029,233	+0.37(+1.19%)
Jan 20, 2011	30.83	31.62	29.36	31.08	5,931,082	-0.01(-0.03%)
Jan 19, 2011	31.71	31.71	30.70	31.08	3,087,772	-0.65(-2.04%)
Jan 18, 2011	31.66	31.87	31.39	31.73	1,675,812	+0.17(+0.55%)
Jan 14, 2011	31.42	31.79	31.39	31.56	1,932,172	+0.22(+0.69%)
Jan 13, 2011	31.21	31.48	31.14	31.34	2,397,548	+0.11(+0.36%)
Jan 12, 2011	31.25	31.27	31.02	31.23	2,539,063	+0.29(+0.95%)
Jan 11, 2011	30.94	31.14	30.89	30.94	1,653,203	-0.01(-0.03%)
Jan 10, 2011	30.35	31.06	30.22	30.95	2,728,221	+0.55(+1.82%)
Jan 07, 2011	30.44	30.98	30.17	30.39	1,983,927	+0.08(+0.26%)
Jan 06, 2011	30.51	30.56	29.83	30.32	2,658,115	-0.04(-0.14%)
Jan 05, 2011	30.52	30.72	30.32	30.36	2,819,356	-0.27(-0.87%)
Jan 04, 2011	31.27	31.29	30.46	30.63	2,625,259	-0.64(-2.04%)

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.