Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	33.34	33.51	33.18	33.36	1,521,146	-0.13(-0.40%)
Mar 30, 2011	33.32	33.52	33.24	33.49	958,064	+0.34(+1.03%)
Mar 29, 2011	32.91	33.16	32.77	33.15	1,752,500	+0.20(+0.60%)
Mar 28, 2011	33.06	33.20	32.95	32.95	1,208,862	+0.00(+0.00%)
Mar 25, 2011	33.13	33.26	32.95	32.95	1,344,202	-0.35(-1.04%)
Mar 24, 2011	33.06	33.32	32.93	33.30	1,276,594	+0.53(+1.61%)
Mar 23, 2011	32.62	32.87	32.50	32.77	1,901,780	+0.04(+0.14%)
Mar 22, 2011	32.96	32.98	32.70	32.73	1,427,564	-0.25(-0.76%)
Mar 21, 2011	32.80	32.99	32.78	32.98	2,404,092	+0.80(+2.47%)
Mar 18, 2011	32.36	32.41	32.03	32.18	2,111,713	+0.39(+1.23%)
Mar 17, 2011	31.79	31.89	31.62	31.79	3,778,302	+1.10(+3.60%)
Mar 16, 2011	31.51	31.65	30.42	30.69	3,573,262	-0.98(-3.10%)
Mar 15, 2011	31.51	31.81	31.44	31.67	4,555,522	-0.84(-2.59%)
Mar 14, 2011	32.45	32.74	32.27	32.51	1,318,597	-0.18(-0.55%)
Mar 11, 2011	32.32	32.75	32.32	32.69	1,505,391	+0.22(+0.67%)
Mar 10, 2011	32.75	32.76	32.43	32.47	1,316,076	-0.83(-2.51%)
Mar 09, 2011	33.38	33.45	33.23	33.31	1,232,359	-0.01(-0.02%)
Mar 08, 2011	33.08	33.40	32.95	33.31	771,875	+0.08(+0.25%)
Mar 07, 2011	33.74	33.81	33.14	33.23	992,137	-0.22(-0.67%)
Mar 04, 2011	33.82	33.84	33.25	33.45	1,478,296	-0.40(-1.19%)
Mar 03, 2011	33.77	33.90	33.56	33.86	1,089,391	+0.46(+1.36%)
Mar 02, 2011	33.22	33.54	33.20	33.40	1,541,560	+0.34(+1.03%)
Mar 01, 2011	33.78	33.78	33.06	33.06	2,255,991	-0.64(-1.91%)
Feb 28, 2011	33.73	33.85	33.51	33.70	1,357,929	+0.37(+1.10%)
Feb 25, 2011	33.13	33.34	33.11	33.34	1,364,937	+0.40(+1.21%)
Feb 24, 2011	32.96	33.08	32.68	32.94	1,483,850	+0.06(+0.18%)
Feb 23, 2011	33.00	33.15	32.72	32.88	950,837	+0.07(+0.22%)
Feb 22, 2011	33.14	33.41	32.80	32.81	2,163,158	-1.01(-3.00%)
Feb 18, 2011	33.68	33.85	33.60	33.83	662,545	+0.13(+0.40%)
Feb 17, 2011	33.45	33.71	33.40	33.69	878,671	+0.13(+0.38%)
Feb 16, 2011	33.25	33.57	33.20	33.56	1,919,428	+0.44(+1.34%)
Feb 15, 2011	33.19	33.25	33.07	33.12	792,119	-0.04(-0.12%)
Feb 14, 2011	33.06	33.22	33.00	33.16	993,686	-0.13(-0.39%)
Feb 11, 2011	32.89	33.31	32.88	33.29	1,517,808	+0.14(+0.43%)
Feb 10, 2011	32.95	33.24	32.83	33.15	1,052,940	-0.39(-1.15%)
Feb 09, 2011	33.43	33.58	33.33	33.53	1,712,642	+0.04(+0.11%)
Feb 08, 2011	33.32	33.54	33.18	33.49	1,323,906	+0.26(+0.77%)
Feb 07, 2011	33.05	33.27	33.02	33.24	1,899,040	+0.18(+0.54%)
Feb 04, 2011	32.98	33.09	32.75	33.06	742,052	-0.06(-0.19%)
Feb 03, 2011	33.01	33.16	32.74	33.12	1,042,056	-0.12(-0.37%)
Feb 02, 2011	33.29	33.39	33.15	33.24	2,345,378	-0.17(-0.52%)
Feb 01, 2011	33.06	33.49	33.01	33.41	2,039,004	+0.73(+2.24%)
Jan 31, 2011	32.55	32.75	32.50	32.68	1,954,122	+0.48(+1.50%)
Jan 28, 2011	32.84	32.91	32.14	32.20	3,828,953	-0.85(-2.56%)
Jan 27, 2011	33.02	33.09	32.86	33.05	2,756,652	+0.21(+0.65%)
Jan 26, 2011	32.79	32.90	32.69	32.84	3,018,357	+0.21(+0.63%)
Jan 25, 2011	32.37	32.64	32.30	32.63	1,206,864	-0.07(-0.22%)
Jan 24, 2011	32.34	32.73	32.32	32.70	1,951,750	+0.28(+0.85%)
Jan 21, 2011	32.44	32.56	32.27	32.43	1,990,968	+0.47(+1.47%)
Jan 20, 2011	31.90	32.09	31.64	31.96	2,088,546	-0.21(-0.64%)
Jan 19, 2011	32.56	32.58	32.09	32.16	1,584,689	-0.34(-1.05%)
Jan 18, 2011	32.45	32.61	32.39	32.50	1,741,157	+0.24(+0.76%)
Jan 14, 2011	31.90	32.28	31.85	32.26	1,811,096	+0.30(+0.92%)
Jan 13, 2011	32.09	32.14	31.85	31.96	1,518,789	+0.12(+0.38%)
Jan 12, 2011	31.42	31.85	31.34	31.84	2,178,567	+0.91(+2.93%)
Jan 11, 2011	30.85	30.96	30.69	30.94	1,663,062	+0.32(+1.05%)
Jan 10, 2011	30.51	30.67	30.36	30.62	1,349,027	-0.13(-0.44%)
Jan 07, 2011	30.98	31.07	30.59	30.75	2,158,187	-0.24(-0.77%)
Jan 06, 2011	31.45	31.46	30.90	30.99	1,419,294	-0.37(-1.19%)
Jan 05, 2011	31.09	31.41	31.06	31.36	1,302,097	-0.26(-0.81%)
Jan 04, 2011	31.91	31.94	31.44	31.62	1,430,349	-0.08(-0.24%)

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.