Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	34.23	34.80	34.02	34.73	176,545	+0.71(+2.08%)
Mar 30, 2011	34.04	34.23	33.72	34.02	297,779	+0.02(+0.04%)
Mar 29, 2011	33.34	34.10	33.09	34.00	370,172	+0.65(+1.94%)
Mar 28, 2011	34.73	34.89	33.28	33.36	1,941,890	-1.65(-4.72%)
Mar 25, 2011	36.00	36.00	34.94	35.01	553,428	-0.89(-2.47%)
Mar 24, 2011	35.58	35.98	35.56	35.89	447,461	+0.70(+1.98%)
Mar 23, 2011	34.58	35.20	34.43	35.20	337,940	+0.78(+2.25%)
Mar 22, 2011	33.88	34.52	33.63	34.42	532,231	+0.30(+0.88%)
Mar 21, 2011	33.44	34.26	33.42	34.12	604,006	+0.75(+2.23%)
Mar 18, 2011	33.68	34.13	33.23	33.38	1,005,034	+0.17(+0.52%)
Mar 17, 2011	34.29	34.73	33.09	33.21	2,141,760	-0.81(-2.39%)
Mar 16, 2011	34.54	34.74	33.82	34.02	221,688	-0.21(-0.62%)
Mar 15, 2011	34.06	34.61	33.92	34.23	451,381	-0.37(-1.08%)
Mar 14, 2011	34.83	34.99	34.46	34.61	364,709	-0.42(-1.19%)
Mar 11, 2011	34.23	35.05	33.96	35.02	279,560	+0.54(+1.57%)
Mar 10, 2011	35.44	35.44	34.41	34.48	551,097	-1.13(-3.16%)
Mar 09, 2011	36.04	36.09	35.47	35.61	336,808	-0.48(-1.33%)
Mar 08, 2011	36.13	36.29	35.82	36.09	376,189	-0.17(-0.46%)
Mar 07, 2011	36.62	36.80	36.07	36.26	151,903	-0.31(-0.85%)
Mar 04, 2011	36.62	36.65	36.35	36.57	188,995	+0.15(+0.42%)
Mar 03, 2011	36.52	36.61	36.29	36.42	373,361	+0.18(+0.50%)
Mar 02, 2011	36.38	36.51	36.11	36.23	370,282	+0.08(+0.23%)
Mar 01, 2011	36.51	36.70	35.85	36.15	496,198	-0.04(-0.11%)
Feb 28, 2011	36.55	36.87	36.19	36.19	584,953	-0.01(-0.02%)
Feb 25, 2011	36.65	36.71	36.20	36.20	306,735	-0.04(-0.10%)
Feb 24, 2011	36.04	36.51	35.94	36.23	189,323	+0.24(+0.68%)
Feb 23, 2011	36.06	36.28	35.75	35.99	145,592	-0.21(-0.57%)
Feb 22, 2011	37.18	37.18	36.04	36.20	312,941	-0.81(-2.19%)
Feb 18, 2011	36.47	37.11	36.21	37.01	246,767	+0.41(+1.11%)
Feb 17, 2011	36.32	36.72	35.72	36.60	284,122	+0.12(+0.33%)
Feb 16, 2011	36.54	36.72	36.20	36.48	390,589	-0.08(-0.23%)
Feb 15, 2011	36.40	36.78	36.02	36.56	327,761	+0.19(+0.52%)
Feb 14, 2011	36.36	36.72	36.16	36.37	366,283	-0.05(-0.15%)
Feb 11, 2011	35.98	36.42	35.87	36.42	195,192	+0.30(+0.82%)
Feb 10, 2011	36.36	36.70	35.84	36.13	525,094	-0.26(-0.71%)
Feb 09, 2011	37.42	37.77	36.37	36.39	768,900	-1.27(-3.37%)
Feb 08, 2011	38.26	38.26	37.58	37.66	408,271	-0.38(-1.00%)
Feb 07, 2011	38.17	38.34	37.89	38.04	421,099	+0.09(+0.24%)
Feb 04, 2011	38.26	38.42	37.69	37.94	758,278	-0.45(-1.17%)
Feb 03, 2011	37.90	38.45	37.81	38.39	909,020	+0.49(+1.30%)
Feb 02, 2011	37.72	38.07	37.65	37.90	727,216	+0.04(+0.10%)
Feb 01, 2011	37.15	37.88	36.96	37.86	801,970	+1.00(+2.72%)
Jan 31, 2011	36.22	36.89	36.19	36.86	921,413	+0.21(+0.58%)
Jan 28, 2011	36.67	36.99	36.23	36.64	1,850,772	-0.17(-0.45%)
Jan 27, 2011	35.80	36.83	35.67	36.81	4,101,012	+1.29(+3.64%)
Jan 26, 2011	34.93	35.67	34.78	35.52	469,624	+0.65(+1.85%)
Jan 25, 2011	34.99	34.99	34.51	34.87	445,388	-0.24(-0.67%)
Jan 24, 2011	34.81	35.17	34.76	35.11	404,216	+0.18(+0.51%)
Jan 21, 2011	35.43	35.45	34.89	34.93	112,544	-0.46(-1.29%)
Jan 20, 2011	35.69	35.69	35.02	35.38	502,104	-0.44(-1.23%)
Jan 19, 2011	36.13	36.13	35.61	35.83	260,478	+0.00(+0.00%)
Jan 18, 2011	35.16	35.86	35.14	35.83	436,361	+0.73(+2.07%)
Jan 14, 2011	35.55	35.67	34.93	35.10	914,231	-0.57(-1.60%)
Jan 13, 2011	36.18	36.32	35.51	35.67	280,971	-0.56(-1.53%)
Jan 12, 2011	36.61	36.90	36.12	36.23	1,159,022	-0.12(-0.33%)
Jan 11, 2011	36.16	36.58	35.98	36.35	450,109	+0.55(+1.53%)
Jan 10, 2011	36.69	36.74	35.64	35.80	832,969	-1.03(-2.81%)
Jan 07, 2011	37.50	37.53	36.69	36.83	426,303	-0.56(-1.49%)
Jan 06, 2011	38.01	38.28	37.34	37.39	458,809	-0.68(-1.80%)
Jan 05, 2011	38.04	38.24	37.97	38.07	197,056	-0.22(-0.58%)
Jan 04, 2011	38.67	39.00	38.17	38.29	551,710	-0.30(-0.79%)

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.