Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	33.53	33.81	33.39	33.57	568,467	+0.12(+0.35%)
Mar 30, 2011	33.33	33.61	33.28	33.45	497,191	+0.32(+0.96%)
Mar 29, 2011	33.65	33.68	33.08	33.13	566,786	-0.48(-1.41%)
Mar 28, 2011	33.81	34.01	33.52	33.61	505,886	-0.20(-0.59%)
Mar 25, 2011	33.40	33.84	33.40	33.81	356,011	+0.30(+0.90%)
Mar 24, 2011	33.62	33.88	33.41	33.51	672,028	-0.11(-0.31%)
Mar 23, 2011	34.10	34.20	33.57	33.61	567,206	-0.46(-1.35%)
Mar 22, 2011	34.27	34.28	33.99	34.07	492,834	-0.03(-0.09%)
Mar 21, 2011	34.33	34.34	33.90	34.10	683,085	-0.18(-0.52%)
Mar 18, 2011	34.07	34.28	33.80	34.28	1,365,804	+0.49(+1.44%)
Mar 17, 2011	33.58	33.81	33.44	33.80	388,746	+0.45(+1.35%)
Mar 16, 2011	32.96	33.49	32.88	33.35	589,451	+0.35(+1.06%)
Mar 15, 2011	32.64	33.15	32.55	33.00	1,839,717	-0.58(-1.73%)
Mar 14, 2011	33.44	33.67	33.29	33.58	272,813	+0.14(+0.41%)
Mar 11, 2011	33.20	33.59	32.89	33.44	336,155	-0.03(-0.08%)
Mar 10, 2011	33.54	33.62	33.17	33.47	566,228	-0.30(-0.88%)
Mar 09, 2011	34.30	34.36	33.60	33.77	579,445	-0.69(-1.99%)
Mar 08, 2011	34.50	34.55	33.95	34.45	413,759	-0.10(-0.28%)
Mar 07, 2011	34.55	34.62	34.20	34.55	390,092	+0.05(+0.14%)
Mar 04, 2011	34.22	34.50	34.16	34.50	363,070	+0.19(+0.55%)
Mar 03, 2011	34.34	34.46	34.14	34.31	689,262	+0.20(+0.57%)
Mar 02, 2011	34.30	34.30	33.85	34.12	351,852	-0.17(-0.49%)
Mar 01, 2011	34.32	34.40	34.09	34.28	439,926	+0.04(+0.12%)
Feb 28, 2011	34.29	34.44	34.07	34.24	511,942	+0.22(+0.65%)
Feb 25, 2011	33.54	34.06	33.44	34.02	703,791	+0.74(+2.22%)
Feb 24, 2011	33.33	33.43	33.12	33.28	449,790	-0.07(-0.21%)
Feb 23, 2011	33.53	33.79	33.16	33.35	463,852	-0.22(-0.65%)
Feb 22, 2011	34.10	34.23	33.40	33.57	623,505	-0.59(-1.73%)
Feb 18, 2011	34.14	34.55	34.10	34.16	763,133	-0.02(-0.06%)
Feb 17, 2011	34.07	34.18	33.81	34.18	393,129	+0.11(+0.31%)
Feb 16, 2011	34.29	34.32	34.01	34.07	719,770	-0.05(-0.16%)
Feb 15, 2011	34.08	34.13	33.85	34.13	688,881	+0.10(+0.31%)
Feb 14, 2011	33.89	34.03	33.83	34.02	492,320	+0.16(+0.46%)
Feb 11, 2011	33.56	33.87	33.56	33.87	374,076	+0.23(+0.70%)
Feb 10, 2011	33.79	33.81	33.59	33.63	338,351	-0.18(-0.52%)
Feb 09, 2011	33.90	33.92	33.67	33.81	372,886	-0.15(-0.43%)
Feb 08, 2011	34.01	34.03	33.82	33.96	439,176	-0.04(-0.12%)
Feb 07, 2011	34.07	34.07	33.89	34.00	423,397	-0.02(-0.06%)
Feb 04, 2011	34.03	34.13	33.83	34.02	394,975	-0.04(-0.11%)
Feb 03, 2011	33.96	34.07	33.82	34.05	473,567	+0.07(+0.21%)
Feb 02, 2011	33.82	34.02	33.82	33.98	745,463	+0.20(+0.59%)
Feb 01, 2011	33.65	33.94	33.59	33.78	1,177,908	+0.14(+0.42%)
Jan 31, 2011	33.64	33.69	33.43	33.64	1,037,617	+0.01(+0.02%)
Jan 28, 2011	33.45	33.64	33.30	33.64	7,091,522	-1.40(-3.99%)
Jan 27, 2011	34.60	35.18	34.60	35.04	687,661	+0.25(+0.72%)
Jan 26, 2011	35.40	35.40	34.42	34.79	893,894	-0.48(-1.37%)
Jan 25, 2011	35.73	35.73	35.20	35.27	195,523	-0.35(-0.98%)
Jan 24, 2011	35.06	35.62	34.92	35.62	272,687	+0.75(+2.16%)
Jan 21, 2011	34.66	35.04	34.66	34.87	173,217	+0.27(+0.77%)
Jan 20, 2011	34.91	35.00	34.09	34.60	472,931	-0.39(-1.12%)
Jan 19, 2011	35.61	35.64	34.94	34.99	204,633	-0.57(-1.61%)
Jan 18, 2011	35.80	35.80	35.35	35.56	296,456	-0.09(-0.25%)
Jan 14, 2011	35.64	35.80	35.48	35.65	182,135	+0.07(+0.20%)
Jan 13, 2011	35.58	35.64	35.34	35.58	192,725	+0.05(+0.15%)
Jan 12, 2011	35.47	35.64	35.26	35.53	183,972	+0.15(+0.41%)
Jan 11, 2011	35.48	35.62	35.30	35.38	191,368	+0.13(+0.37%)
Jan 10, 2011	35.12	35.57	34.79	35.25	223,774	+0.53(+1.53%)
Jan 07, 2011	34.57	34.77	34.34	34.72	126,371	+0.15(+0.44%)
Jan 06, 2011	34.76	34.88	34.34	34.57	209,488	-0.17(-0.49%)
Jan 05, 2011	34.88	34.89	34.64	34.74	161,833	-0.13(-0.37%)
Jan 04, 2011	35.32	35.51	34.72	34.87	196,611	-0.29(-0.83%)

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.