Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	30.10	30.20	29.86	30.05	1,018,136	-0.01(-0.03%)
Mar 30, 2011	30.30	30.34	29.93	30.06	982,824	-0.02(-0.06%)
Mar 29, 2011	29.97	30.36	29.76	30.08	786,773	+0.04(+0.14%)
Mar 28, 2011	30.87	30.90	30.00	30.03	943,877	-0.71(-2.32%)
Mar 25, 2011	30.62	31.21	30.42	30.75	1,586,698	+0.30(+0.98%)
Mar 24, 2011	29.69	30.53	29.65	30.45	1,458,132	+0.93(+3.17%)
Mar 23, 2011	29.65	29.77	29.43	29.52	1,030,217	-0.18(-0.60%)
Mar 22, 2011	29.80	29.84	29.44	29.69	987,871	-0.04(-0.14%)
Mar 21, 2011	29.84	29.86	29.51	29.74	1,377,732	+0.99(+3.43%)
Mar 18, 2011	28.95	29.05	28.36	28.75	1,425,916	+0.13(+0.45%)
Mar 17, 2011	28.78	28.91	28.38	28.62	989,195	+0.30(+1.05%)
Mar 16, 2011	28.39	28.82	27.92	28.33	1,809,459	-0.14(-0.48%)
Mar 15, 2011	28.24	28.66	28.21	28.46	1,208,287	+0.01(+0.03%)
Mar 14, 2011	28.53	29.15	27.92	28.45	1,699,194	-0.46(-1.59%)
Mar 11, 2011	28.59	29.09	28.50	28.91	1,172,330	+0.14(+0.47%)
Mar 10, 2011	29.17	29.29	28.67	28.78	1,060,291	-0.93(-3.12%)
Mar 09, 2011	29.97	30.06	29.43	29.70	1,475,652	-0.39(-1.30%)
Mar 08, 2011	30.08	30.48	29.89	30.09	927,637	+0.03(+0.11%)
Mar 07, 2011	30.79	31.04	29.91	30.06	954,873	-0.70(-2.29%)
Mar 04, 2011	30.99	31.11	30.46	30.76	869,547	-0.31(-1.01%)
Mar 03, 2011	30.10	31.17	30.10	31.08	1,173,564	+1.22(+4.10%)
Mar 02, 2011	29.89	30.23	29.55	29.86	1,361,847	+0.03(+0.11%)
Mar 01, 2011	30.50	30.68	29.68	29.82	995,940	-0.48(-1.57%)
Feb 28, 2011	30.45	30.83	30.15	30.30	950,201	-0.03(-0.08%)
Feb 25, 2011	30.28	30.63	30.22	30.32	1,081,375	+0.22(+0.73%)
Feb 24, 2011	30.27	30.65	29.81	30.10	1,564,804	-0.26(-0.87%)
Feb 23, 2011	31.02	31.04	30.00	30.36	2,081,105	-0.61(-1.97%)
Feb 22, 2011	31.57	31.57	30.83	30.98	2,009,407	-0.92(-2.88%)
Feb 18, 2011	32.67	32.67	31.78	31.89	1,091,569	-0.73(-2.24%)
Feb 17, 2011	32.45	32.69	32.28	32.62	795,188	+0.19(+0.58%)
Feb 16, 2011	32.53	32.73	32.37	32.44	706,875	+0.13(+0.39%)
Feb 15, 2011	33.23	33.23	32.28	32.31	995,770	-1.04(-3.13%)
Feb 14, 2011	33.20	33.55	32.73	33.35	844,255	+0.31(+0.93%)
Feb 11, 2011	32.25	33.18	32.24	33.05	785,994	+0.20(+0.59%)
Feb 10, 2011	32.35	32.87	32.19	32.85	1,334,674	+0.46(+1.42%)
Feb 09, 2011	32.43	32.85	32.26	32.39	1,171,295	+0.00(+0.00%)
Feb 08, 2011	32.80	32.80	32.22	32.39	1,454,326	-0.46(-1.40%)
Feb 07, 2011	32.52	33.13	32.36	32.85	1,486,596	+0.35(+1.07%)
Feb 04, 2011	31.81	34.07	31.63	32.51	3,013,079	+0.77(+2.44%)
Feb 03, 2011	31.75	31.95	31.09	31.73	1,303,327	-0.03(-0.11%)
Feb 02, 2011	32.69	32.93	31.71	31.77	2,747,543	-0.90(-2.76%)
Feb 01, 2011	32.60	32.99	32.22	32.67	1,759,828	+0.47(+1.45%)
Jan 31, 2011	32.28	32.96	31.96	32.20	1,830,060	+0.44(+1.39%)
Jan 28, 2011	31.81	33.07	30.87	31.76	3,418,329	-0.03(-0.11%)
Jan 27, 2011	31.99	32.34	31.72	31.79	1,941,193	-0.12(-0.37%)
Jan 26, 2011	31.36	32.32	31.26	31.91	2,446,906	+0.71(+2.29%)
Jan 25, 2011	31.06	31.46	30.81	31.20	1,397,990	+0.13(+0.41%)
Jan 24, 2011	30.76	31.27	30.62	31.07	1,044,402	+0.42(+1.36%)
Jan 21, 2011	31.01	31.18	30.53	30.65	1,687,581	-0.19(-0.61%)
Jan 20, 2011	31.46	31.49	30.58	30.84	1,883,196	-0.77(-2.45%)
Jan 19, 2011	31.74	32.20	31.55	31.61	1,540,513	-0.10(-0.32%)
Jan 18, 2011	31.87	32.07	31.30	31.72	1,519,796	-0.18(-0.56%)
Jan 14, 2011	32.14	32.46	31.76	31.89	1,514,635	-0.42(-1.31%)
Jan 13, 2011	32.41	32.44	31.85	32.32	1,480,764	+0.03(+0.08%)
Jan 12, 2011	32.55	32.99	32.25	32.29	1,870,493	+0.02(+0.05%)
Jan 11, 2011	32.06	32.30	31.63	32.28	2,129,161	+0.26(+0.82%)
Jan 10, 2011	31.23	32.78	31.20	32.01	2,794,465	+0.68(+2.17%)
Jan 07, 2011	30.16	31.48	30.07	31.33	2,550,043	+1.41(+4.71%)
Jan 06, 2011	30.06	30.42	29.77	29.92	1,239,691	-0.20(-0.68%)
Jan 05, 2011	29.83	30.61	29.75	30.13	1,452,467	+0.15(+0.51%)
Jan 04, 2011	30.55	30.55	29.67	29.97	1,260,328	-0.71(-2.32%)

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.