Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	34.00	34.41	33.90	34.36	1,984,224	+0.35(+1.04%)
Mar 30, 2011	33.67	34.09	33.30	34.00	2,482,490	+0.71(+2.15%)
Mar 29, 2011	33.08	33.53	33.04	33.29	984,661	+0.15(+0.46%)
Mar 28, 2011	33.21	33.33	33.09	33.14	1,051,240	+0.02(+0.07%)
Mar 25, 2011	32.90	33.24	32.68	33.11	1,358,679	+0.35(+1.06%)
Mar 24, 2011	32.64	33.00	32.40	32.76	1,266,910	+0.31(+0.95%)
Mar 23, 2011	32.85	33.01	32.30	32.46	1,346,953	-0.37(-1.13%)
Mar 22, 2011	33.14	33.24	32.81	32.83	938,575	-0.18(-0.55%)
Mar 21, 2011	33.12	33.22	32.97	33.01	1,175,964	+0.24(+0.74%)
Mar 18, 2011	32.99	32.99	32.66	32.77	1,409,342	-0.02(-0.07%)
Mar 17, 2011	33.55	33.63	32.60	32.79	1,604,036	-0.45(-1.37%)
Mar 16, 2011	32.88	33.51	32.62	33.25	2,150,865	+0.27(+0.81%)
Mar 15, 2011	33.02	33.27	32.86	32.98	1,395,460	+0.12(+0.36%)
Mar 14, 2011	32.97	33.06	32.77	32.86	1,258,368	-0.27(-0.80%)
Mar 11, 2011	33.03	33.24	32.86	33.13	1,331,557	+0.25(+0.75%)
Mar 10, 2011	33.34	33.34	32.64	32.88	1,349,462	-0.31(-0.93%)
Mar 09, 2011	33.51	33.56	33.13	33.19	831,496	-0.21(-0.63%)
Mar 08, 2011	33.40	33.70	33.28	33.40	1,202,460	+0.07(+0.21%)
Mar 07, 2011	33.54	33.68	33.17	33.33	1,405,607	+0.04(+0.11%)
Mar 04, 2011	33.91	34.15	33.24	33.30	1,564,097	-0.61(-1.81%)
Mar 03, 2011	33.96	34.45	33.65	33.91	2,203,196	+0.44(+1.33%)
Mar 02, 2011	34.08	34.39	33.44	33.47	1,985,819	-0.62(-1.82%)
Mar 01, 2011	34.19	34.64	33.93	34.08	2,264,865	-0.26(-0.75%)
Feb 28, 2011	33.84	34.35	33.72	34.34	2,226,011	+0.49(+1.45%)
Feb 25, 2011	33.12	33.86	32.96	33.85	1,456,925	+1.02(+3.11%)
Feb 24, 2011	32.89	33.13	32.66	32.83	1,785,018	+0.08(+0.25%)
Feb 23, 2011	33.17	33.50	32.69	32.75	1,695,391	-0.47(-1.41%)
Feb 22, 2011	33.28	33.80	33.00	33.21	1,314,857	-0.37(-1.10%)
Feb 18, 2011	34.02	34.15	33.10	33.58	3,391,737	+0.88(+2.68%)
Feb 17, 2011	32.75	32.97	32.53	32.71	3,417,596	+0.13(+0.39%)
Feb 16, 2011	32.81	33.11	32.44	32.58	1,855,359	+0.01(+0.04%)
Feb 15, 2011	33.13	33.37	32.44	32.57	2,363,627	-0.68(-2.05%)
Feb 14, 2011	33.37	33.42	33.04	33.25	1,739,974	-0.12(-0.35%)
Feb 11, 2011	32.60	34.05	32.60	33.37	3,579,452	+1.07(+3.31%)
Feb 10, 2011	31.77	32.36	31.77	32.30	2,334,839	+0.27(+0.84%)
Feb 09, 2011	32.01	32.10	31.16	32.03	2,474,110	+0.22(+0.68%)
Feb 08, 2011	32.01	32.16	31.80	31.81	1,688,255	-0.27(-0.86%)
Feb 07, 2011	31.85	32.38	31.61	32.09	1,297,667	+0.31(+0.97%)
Feb 04, 2011	32.29	32.30	31.78	31.78	1,915,603	-0.36(-1.13%)
Feb 03, 2011	31.92	32.26	31.87	32.14	1,740,998	+0.07(+0.22%)
Feb 02, 2011	31.75	32.31	31.74	32.07	2,434,706	+0.30(+0.96%)
Feb 01, 2011	32.51	32.54	31.42	31.77	3,503,332	+0.01(+0.02%)
Jan 31, 2011	31.57	31.85	31.43	31.76	2,087,366	+0.37(+1.19%)
Jan 28, 2011	31.74	32.09	31.35	31.39	2,649,742	-0.02(-0.07%)
Jan 27, 2011	31.22	31.57	31.12	31.41	3,174,485	+0.34(+1.11%)
Jan 26, 2011	31.52	31.73	30.94	31.07	1,956,476	-0.50(-1.57%)
Jan 25, 2011	30.63	31.58	30.45	31.56	1,963,603	+0.99(+3.23%)
Jan 24, 2011	30.30	30.76	30.08	30.58	1,739,133	+0.36(+1.18%)
Jan 21, 2011	30.42	30.46	30.04	30.22	1,891,306	+0.09(+0.29%)
Jan 20, 2011	30.64	30.70	29.90	30.13	4,027,995	-0.69(-2.25%)
Jan 19, 2011	31.43	31.52	30.81	30.83	2,030,491	-0.63(-2.00%)
Jan 18, 2011	31.40	31.52	30.84	31.46	1,889,771	+0.05(+0.17%)
Jan 14, 2011	31.47	31.52	31.12	31.40	1,742,406	+0.05(+0.17%)
Jan 13, 2011	30.97	31.42	30.88	31.35	2,037,856	+0.47(+1.51%)
Jan 12, 2011	30.69	31.05	30.63	30.88	2,233,278	+0.34(+1.11%)
Jan 11, 2011	30.73	30.86	30.29	30.55	2,687,172	-0.07(-0.23%)
Jan 10, 2011	30.32	30.80	30.00	30.62	2,717,923	+0.25(+0.83%)
Jan 07, 2011	30.34	30.80	29.97	30.36	2,854,648	+0.05(+0.17%)
Jan 06, 2011	30.06	30.53	29.91	30.31	2,478,815	+0.41(+1.37%)
Jan 05, 2011	29.87	30.08	29.56	29.90	3,157,317	+0.14(+0.47%)
Jan 04, 2011	30.53	30.84	29.57	29.76	3,836,875	-0.66(-2.17%)

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.