Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	34.00	34.00	33.42	33.53	1,860,653	-0.16(-0.47%)
Mar 30, 2011	33.32	34.05	33.32	33.69	2,103,054	+0.33(+0.99%)
Mar 29, 2011	33.30	33.48	32.71	33.36	2,267,573	-0.02(-0.06%)
Mar 28, 2011	33.80	34.08	33.38	33.38	1,147,745	-0.66(-1.94%)
Mar 25, 2011	33.60	34.25	33.32	34.04	1,977,990	+0.60(+1.79%)
Mar 24, 2011	33.75	33.86	33.31	33.44	1,225,709	-0.29(-0.86%)
Mar 23, 2011	33.60	33.90	33.37	33.73	1,501,137	-0.03(-0.09%)
Mar 22, 2011	33.88	34.19	33.47	33.76	2,150,864	-0.26(-0.76%)
Mar 21, 2011	34.10	34.07	33.85	34.02	1,886,274	+0.37(+1.10%)
Mar 18, 2011	33.10	34.06	33.10	33.65	6,273,799	+0.57(+1.72%)
Mar 17, 2011	32.50	33.09	32.28	33.08	3,706,811	+0.95(+2.96%)
Mar 16, 2011	31.62	32.50	31.27	32.13	4,168,789	+0.68(+2.16%)
Mar 15, 2011	30.60	31.72	30.47	31.45	2,981,698	+0.38(+1.22%)
Mar 14, 2011	29.85	31.35	29.78	31.07	5,480,991	+1.24(+4.16%)
Mar 11, 2011	29.50	30.19	29.50	29.83	2,391,595	-0.12(-0.40%)
Mar 10, 2011	30.38	30.53	29.42	29.95	2,939,641	-0.82(-2.66%)
Mar 09, 2011	30.70	31.03	30.35	30.77	2,497,265	+0.16(+0.52%)
Mar 08, 2011	31.35	31.35	30.50	30.61	2,487,553	-0.65(-2.08%)
Mar 07, 2011	31.59	31.68	31.20	31.26	1,787,128	-0.15(-0.48%)
Mar 04, 2011	31.58	31.58	31.20	31.41	1,804,528	+0.01(+0.03%)
Mar 03, 2011	31.50	31.60	31.27	31.40	2,206,925	-0.03(-0.10%)
Mar 02, 2011	31.15	31.45	31.09	31.43	2,049,522	+0.33(+1.06%)
Mar 01, 2011	31.40	31.77	31.04	31.10	2,453,868	-0.48(-1.52%)
Feb 28, 2011	31.73	31.77	31.26	31.58	1,850,264	-0.06(-0.19%)
Feb 25, 2011	31.30	31.71	31.07	31.64	3,117,342	+0.14(+0.44%)
Feb 24, 2011	31.92	31.92	31.13	31.50	3,349,447	-0.14(-0.44%)
Feb 23, 2011	30.75	31.97	30.67	31.64	4,177,898	+1.06(+3.47%)
Feb 22, 2011	30.82	30.94	30.52	30.58	2,499,267	+0.06(+0.20%)
Feb 18, 2011	30.50	30.73	30.30	30.52	1,707,422	+0.04(+0.13%)
Feb 17, 2011	30.53	30.65	30.34	30.48	1,916,854	-0.04(-0.13%)
Feb 16, 2011	30.52	30.71	30.28	30.52	1,863,755	+0.11(+0.36%)
Feb 15, 2011	30.92	30.92	30.32	30.41	3,139,383	-0.32(-1.04%)
Feb 14, 2011	31.21	31.21	30.62	30.73	3,484,934	-0.30(-0.97%)
Feb 11, 2011	31.98	31.98	30.78	31.03	5,834,173	-0.99(-3.09%)
Feb 10, 2011	32.42	33.00	31.85	32.02	9,472,930	+1.37(+4.47%)
Feb 09, 2011	31.05	31.27	30.59	30.65	3,097,989	-0.60(-1.92%)
Feb 08, 2011	31.84	31.84	31.08	31.25	3,233,200	-0.38(-1.20%)
Feb 07, 2011	31.70	31.94	31.53	31.63	2,439,611	-0.05(-0.16%)
Feb 04, 2011	31.90	32.05	31.46	31.68	1,998,540	-0.23(-0.72%)
Feb 03, 2011	32.06	32.19	31.63	31.91	1,459,000	+0.05(+0.16%)
Feb 02, 2011	31.91	32.15	31.67	31.86	1,729,551	-0.27(-0.84%)
Feb 01, 2011	32.15	32.56	31.95	32.13	2,622,788	-0.14(-0.43%)
Jan 31, 2011	32.14	32.59	32.05	32.27	2,835,206	+0.34(+1.06%)
Jan 28, 2011	31.91	32.13	31.73	31.93	2,501,830	-0.17(-0.53%)
Jan 27, 2011	32.29	32.41	32.10	32.10	2,431,689	-0.22(-0.68%)
Jan 26, 2011	32.04	32.49	32.04	32.32	2,053,398	+0.23(+0.72%)
Jan 25, 2011	32.15	32.35	31.88	32.09	3,067,653	-0.30(-0.93%)
Jan 24, 2011	32.14	32.44	31.91	32.39	3,087,882	+0.39(+1.22%)
Jan 21, 2011	31.92	32.24	31.75	32.00	4,344,151	+0.18(+0.57%)
Jan 20, 2011	31.07	31.96	31.06	31.82	3,401,888	+0.47(+1.50%)
Jan 19, 2011	31.79	31.86	31.16	31.35	2,346,102	-0.53(-1.66%)
Jan 18, 2011	31.07	31.94	31.05	31.88	2,986,514	+0.95(+3.07%)
Jan 17, 2011	31.23	31.24	30.78	30.93	706,788	-0.28(-0.90%)
Jan 14, 2011	30.25	31.23	30.23	31.21	4,293,464	+0.84(+2.77%)
Jan 13, 2011	29.34	30.74	29.21	30.37	6,789,592	+1.15(+3.94%)
Jan 12, 2011	28.72	29.27	28.61	29.22	2,556,714	+0.52(+1.81%)
Jan 11, 2011	28.85	28.95	28.67	28.70	2,755,202	+0.01(+0.03%)
Jan 10, 2011	28.98	28.98	28.44	28.69	1,669,576	+0.22(+0.77%)
Jan 07, 2011	28.84	28.84	28.39	28.47	1,874,395	-0.32(-1.11%)
Jan 06, 2011	29.14	29.14	28.69	28.79	3,744,886	-0.35(-1.20%)
Jan 05, 2011	29.31	29.50	29.04	29.14	2,481,366	-0.17(-0.58%)

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.