Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	23.83	23.95	23.53	23.55	11,826,532	-0.39(-1.65%)
Mar 30, 2011	23.65	24.02	23.56	23.95	10,088,326	+0.34(+1.45%)
Mar 29, 2011	23.48	23.66	23.29	23.61	12,861,599	+0.19(+0.81%)
Mar 28, 2011	23.97	23.97	23.42	23.42	13,575,842	-0.47(-1.97%)
Mar 25, 2011	23.90	24.06	23.60	23.89	20,085,232	+0.06(+0.25%)
Mar 24, 2011	23.77	23.98	23.71	23.83	20,726,692	+0.17(+0.74%)
Mar 23, 2011	23.23	23.74	22.92	23.65	30,323,534	+0.32(+1.37%)
Mar 22, 2011	23.74	23.80	23.16	23.33	22,374,244	-0.41(-1.73%)
Mar 21, 2011	23.96	24.00	23.70	23.74	17,367,960	-0.43(-1.79%)
Mar 18, 2011	24.09	24.25	23.85	24.17	12,992,355	+0.31(+1.30%)
Mar 17, 2011	24.43	24.58	23.78	23.86	14,526,828	-0.26(-1.07%)
Mar 16, 2011	24.61	24.69	23.83	24.12	18,642,310	-0.43(-1.76%)
Mar 15, 2011	24.24	24.66	23.98	24.55	28,277,902	+0.58(+2.41%)
Mar 14, 2011	24.39	24.52	23.86	23.98	13,144,285	-0.26(-1.06%)
Mar 11, 2011	23.72	24.33	23.71	24.24	18,477,808	+0.39(+1.62%)
Mar 10, 2011	23.89	24.12	23.49	23.85	50,501,868	-0.63(-2.57%)
Mar 09, 2011	24.85	24.86	24.36	24.48	14,790,966	-0.36(-1.44%)
Mar 08, 2011	24.09	24.91	24.05	24.84	19,116,034	+0.77(+3.22%)
Mar 07, 2011	24.55	24.67	23.92	24.06	19,864,478	-0.52(-2.13%)
Mar 04, 2011	25.10	25.11	24.30	24.58	31,945,150	-0.49(-1.94%)
Mar 03, 2011	25.07	25.18	24.78	25.07	23,191,550	+0.11(+0.46%)
Mar 02, 2011	24.97	25.18	24.74	24.96	18,848,942	-0.05(-0.21%)
Mar 01, 2011	25.57	25.62	24.61	25.01	35,995,660	-0.44(-1.73%)
Feb 28, 2011	25.42	25.61	24.94	25.45	20,930,182	+0.21(+0.84%)
Feb 25, 2011	25.56	25.96	25.09	25.24	38,242,996	+0.17(+0.70%)
Feb 24, 2011	26.49	26.57	24.33	25.06	83,727,704	-1.19(-4.54%)
Feb 23, 2011	27.21	27.28	25.65	26.25	37,144,144	-0.90(-3.30%)
Feb 22, 2011	27.22	27.44	26.91	27.15	18,361,004	-0.56(-2.03%)
Feb 18, 2011	27.64	27.90	27.61	27.71	8,983,695	+0.11(+0.39%)
Feb 17, 2011	27.74	27.86	27.55	27.61	9,832,442	-0.29(-1.03%)
Feb 16, 2011	27.41	27.96	27.34	27.89	11,437,003	+0.49(+1.77%)
Feb 15, 2011	27.47	27.64	27.17	27.41	13,618,238	-0.14(-0.50%)
Feb 14, 2011	27.74	27.75	26.92	27.54	9,382,111	-0.12(-0.44%)
Feb 11, 2011	27.14	27.76	26.98	27.67	17,810,252	+0.43(+1.59%)
Feb 10, 2011	27.45	27.81	26.96	27.23	15,206,977	-0.40(-1.46%)
Feb 09, 2011	27.95	28.02	27.54	27.64	8,431,048	-0.36(-1.30%)
Feb 08, 2011	28.06	28.12	27.63	28.00	8,225,020	+0.14(+0.52%)
Feb 07, 2011	28.05	28.15	27.79	27.86	9,655,603	+0.08(+0.30%)
Feb 04, 2011	27.51	27.88	27.24	27.77	14,647,566	+0.40(+1.47%)
Feb 03, 2011	27.30	27.37	26.66	27.37	25,496,108	+0.29(+1.06%)
Feb 02, 2011	27.67	27.75	27.01	27.08	22,970,122	-0.58(-2.11%)
Feb 01, 2011	28.03	28.26	27.42	27.67	37,010,548	-0.03(-0.11%)
Jan 31, 2011	28.00	28.12	27.24	27.70	18,385,274	-0.08(-0.30%)
Jan 28, 2011	28.84	28.86	27.33	27.78	48,923,096	-1.57(-5.35%)
Jan 27, 2011	28.99	29.56	28.87	29.35	18,379,058	+0.59(+2.06%)
Jan 26, 2011	29.41	29.53	28.74	28.76	15,197,029	-0.39(-1.33%)
Jan 25, 2011	28.73	29.21	28.62	29.15	16,229,616	+0.58(+2.02%)
Jan 24, 2011	28.62	28.74	28.11	28.57	16,077,046	+0.30(+1.07%)
Jan 21, 2011	28.33	28.73	27.95	28.27	12,580,360	+0.05(+0.16%)
Jan 20, 2011	28.17	28.30	27.53	28.22	20,875,564	-0.17(-0.59%)
Jan 19, 2011	28.68	28.79	28.28	28.39	16,663,548	-0.48(-1.66%)
Jan 18, 2011	28.88	29.09	28.33	28.87	11,749,629	-0.13(-0.44%)
Jan 14, 2011	28.98	29.20	28.87	28.99	7,769,470	-0.05(-0.18%)
Jan 13, 2011	29.34	29.38	28.93	29.05	14,964,497	-0.27(-0.91%)
Jan 12, 2011	29.56	29.88	29.12	29.31	22,095,886	-0.10(-0.34%)
Jan 11, 2011	29.34	29.93	29.23	29.41	19,573,852	+0.14(+0.49%)
Jan 10, 2011	29.86	29.87	29.18	29.27	24,164,920	-0.32(-1.08%)
Jan 07, 2011	29.48	29.85	29.23	29.59	26,222,692	+0.06(+0.21%)
Jan 06, 2011	29.02	29.97	28.90	29.53	50,798,432	+0.63(+2.18%)
Jan 05, 2011	28.44	29.07	28.44	28.90	29,648,752	+0.13(+0.45%)
Jan 04, 2011	28.16	28.84	27.84	28.77	42,621,660	+0.64(+2.27%)

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.