Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	50.12	51.13	49.63	49.81	6,106,913	-0.27(-0.54%)
Mar 30, 2011	48.94	50.20	47.23	50.08	19,673,300	+5.69(+12.82%)
Mar 29, 2011	44.33	44.79	44.21	44.39	3,724,243	+0.13(+0.29%)
Mar 28, 2011	45.03	45.29	44.21	44.26	1,717,390	-0.66(-1.47%)
Mar 25, 2011	45.18	45.99	44.85	44.92	1,630,374	-0.09(-0.20%)
Mar 24, 2011	44.71	45.17	44.23	45.01	3,035,742	+0.51(+1.15%)
Mar 23, 2011	41.94	44.50	41.93	44.50	3,696,896	+2.16(+5.10%)
Mar 22, 2011	41.42	42.49	41.33	42.34	3,938,274	+0.79(+1.90%)
Mar 21, 2011	41.23	41.63	41.12	41.55	1,567,725	+1.66(+4.16%)
Mar 18, 2011	39.75	40.00	39.66	39.89	1,811,293	+0.34(+0.86%)
Mar 17, 2011	39.92	39.98	39.35	39.55	2,885,853	-0.37(-0.93%)
Mar 16, 2011	39.84	40.08	39.16	39.92	2,787,872	-0.28(-0.70%)
Mar 15, 2011	40.13	40.37	40.02	40.20	1,869,538	-0.35(-0.86%)
Mar 14, 2011	39.76	40.68	39.43	40.55	1,921,944	+0.48(+1.20%)
Mar 11, 2011	39.11	40.33	38.75	40.07	2,422,953	+0.83(+2.12%)
Mar 10, 2011	39.57	39.89	39.04	39.24	1,474,042	-0.75(-1.88%)
Mar 09, 2011	38.51	40.20	38.29	39.99	2,244,171	+1.34(+3.47%)
Mar 08, 2011	39.18	39.48	38.22	38.65	2,494,704	-0.74(-1.88%)
Mar 07, 2011	39.90	40.17	39.13	39.39	1,207,563	-0.47(-1.18%)
Mar 04, 2011	39.68	40.29	39.50	39.86	1,184,923	-0.22(-0.55%)
Mar 03, 2011	39.30	40.10	39.03	40.08	1,764,405	+0.77(+1.96%)
Mar 02, 2011	39.38	40.04	39.18	39.31	1,519,351	-0.48(-1.21%)
Mar 01, 2011	40.00	40.12	39.65	39.79	1,607,747	-0.29(-0.72%)
Feb 28, 2011	40.03	40.26	39.62	40.08	2,004,863	-0.03(-0.07%)
Feb 25, 2011	40.65	41.00	40.07	40.11	2,081,920	+0.11(+0.27%)
Feb 24, 2011	40.49	41.07	39.71	40.00	3,690,600	+1.29(+3.33%)
Feb 23, 2011	39.89	39.99	38.41	38.71	2,407,569	-1.31(-3.27%)
Feb 22, 2011	40.26	40.40	39.79	40.02	1,434,233	-0.45(-1.11%)
Feb 18, 2011	40.98	40.98	40.31	40.47	1,091,950	-0.34(-0.83%)
Feb 17, 2011	41.49	41.67	39.81	40.81	2,522,650	-0.59(-1.43%)
Feb 16, 2011	40.84	41.70	40.74	41.40	1,336,986	+0.50(+1.22%)
Feb 15, 2011	41.34	41.38	40.81	40.90	1,573,867	-0.24(-0.58%)
Feb 14, 2011	40.83	42.03	40.68	41.14	1,383,476	+0.60(+1.48%)
Feb 11, 2011	40.73	40.98	40.43	40.54	1,371,129	-0.46(-1.12%)
Feb 10, 2011	40.06	41.00	39.99	41.00	1,894,798	+0.80(+1.99%)
Feb 09, 2011	39.73	40.88	39.52	40.20	1,914,428	+0.53(+1.34%)
Feb 08, 2011	40.11	40.26	39.50	39.67	755,920	-0.13(-0.33%)
Feb 07, 2011	40.05	40.27	39.53	39.80	1,162,623	-0.27(-0.67%)
Feb 04, 2011	39.19	40.17	39.19	40.07	1,273,516	+0.87(+2.22%)
Feb 03, 2011	39.06	39.39	38.59	39.20	1,606,762	+0.37(+0.95%)
Feb 02, 2011	39.07	39.37	38.50	38.83	2,328,881	-0.16(-0.41%)
Feb 01, 2011	38.22	40.92	37.50	38.99	7,217,881	+2.46(+6.73%)
Jan 31, 2011	37.22	37.31	35.97	36.53	2,499,149	-0.56(-1.51%)
Jan 28, 2011	36.91	37.63	36.77	37.09	2,418,495	+0.11(+0.30%)
Jan 27, 2011	36.02	37.58	36.02	36.98	2,485,335	+0.77(+2.13%)
Jan 26, 2011	35.46	36.28	35.30	36.21	1,525,378	+1.01(+2.87%)
Jan 25, 2011	35.19	35.33	34.97	35.20	1,131,291	-0.12(-0.34%)
Jan 24, 2011	35.07	35.75	35.04	35.32	1,648,769	+0.33(+0.94%)
Jan 21, 2011	35.46	35.92	34.78	34.99	2,722,330	-0.36(-1.02%)
Jan 20, 2011	34.80	35.42	34.05	35.35	3,297,598	+0.35(+1.00%)
Jan 19, 2011	35.45	35.69	34.87	35.00	1,698,004	-0.44(-1.24%)
Jan 18, 2011	35.15	35.64	35.05	35.44	2,550,468	+0.41(+1.17%)
Jan 14, 2011	35.46	35.73	34.98	35.03	2,925,273	-0.54(-1.52%)
Jan 13, 2011	35.56	35.79	35.12	35.57	2,987,097	-0.06(-0.17%)
Jan 12, 2011	35.90	36.29	35.39	35.63	3,877,583	+0.56(+1.60%)
Jan 11, 2011	35.17	35.76	35.07	35.07	2,410,061	+0.07(+0.20%)
Jan 10, 2011	35.50	35.69	34.39	35.00	2,803,174	-0.64(-1.80%)
Jan 07, 2011	35.57	37.05	35.22	35.64	5,481,195	+0.09(+0.25%)
Jan 06, 2011	30.00	35.72	29.98	35.55	15,853,286	+5.60(+18.70%)
Jan 05, 2011	29.57	30.38	29.27	29.95	3,847,278	+0.55(+1.87%)
Jan 04, 2011	29.16	29.76	29.00	29.40	3,314,966	+0.55(+1.91%)

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.