Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	34.21	34.78	33.99	34.70	176,676	+0.71(+2.08%)
Mar 30, 2011	34.02	34.21	33.69	33.99	297,999	+0.02(+0.04%)
Mar 29, 2011	33.32	34.07	33.07	33.98	370,446	+0.65(+1.94%)
Mar 28, 2011	34.70	34.86	33.26	33.33	1,943,324	-1.65(-4.72%)
Mar 25, 2011	35.98	35.98	34.91	34.98	553,837	-0.89(-2.47%)
Mar 24, 2011	35.55	35.96	35.54	35.87	447,792	+0.70(+1.98%)
Mar 23, 2011	34.56	35.17	34.41	35.17	338,189	+0.78(+2.25%)
Mar 22, 2011	33.86	34.50	33.60	34.40	532,624	+0.30(+0.88%)
Mar 21, 2011	33.42	34.23	33.39	34.10	604,452	+0.74(+2.23%)
Mar 18, 2011	33.65	34.10	33.20	33.35	1,005,777	+0.17(+0.52%)
Mar 17, 2011	34.27	34.71	33.07	33.18	2,143,342	-0.81(-2.39%)
Mar 16, 2011	34.51	34.72	33.80	33.99	221,852	-0.21(-0.62%)
Mar 15, 2011	34.03	34.58	33.90	34.21	451,714	-0.37(-1.08%)
Mar 14, 2011	34.81	34.96	34.44	34.58	364,979	-0.42(-1.19%)
Mar 11, 2011	34.21	35.03	33.93	35.00	279,766	+0.54(+1.57%)
Mar 10, 2011	35.42	35.42	34.39	34.46	551,504	-1.12(-3.16%)
Mar 09, 2011	36.01	36.06	35.45	35.58	337,057	-0.48(-1.33%)
Mar 08, 2011	36.11	36.26	35.80	36.06	376,467	-0.17(-0.46%)
Mar 07, 2011	36.59	36.77	36.04	36.23	152,015	-0.31(-0.85%)
Mar 04, 2011	36.59	36.62	36.32	36.54	189,135	+0.15(+0.42%)
Mar 03, 2011	36.50	36.58	36.26	36.39	373,637	+0.18(+0.50%)
Mar 02, 2011	36.35	36.49	36.08	36.21	370,555	+0.08(+0.23%)
Mar 01, 2011	36.49	36.68	35.82	36.12	496,564	-0.04(-0.11%)
Feb 28, 2011	36.52	36.84	36.16	36.16	585,385	-0.01(-0.02%)
Feb 25, 2011	36.62	36.69	36.17	36.17	306,962	-0.04(-0.11%)
Feb 24, 2011	36.01	36.49	35.91	36.21	189,463	+0.24(+0.68%)
Feb 23, 2011	36.03	36.25	35.73	35.96	145,699	-0.21(-0.57%)
Feb 22, 2011	37.15	37.15	36.01	36.17	313,172	-0.81(-2.19%)
Feb 18, 2011	36.44	37.08	36.18	36.98	246,949	+0.41(+1.11%)
Feb 17, 2011	36.30	36.69	35.70	36.57	284,332	+0.12(+0.33%)
Feb 16, 2011	36.51	36.69	36.17	36.45	390,877	-0.08(-0.23%)
Feb 15, 2011	36.37	36.75	35.99	36.53	328,003	+0.19(+0.52%)
Feb 14, 2011	36.34	36.69	36.14	36.34	366,553	-0.05(-0.15%)
Feb 11, 2011	35.96	36.40	35.84	36.40	195,336	+0.30(+0.82%)
Feb 10, 2011	36.34	36.68	35.81	36.10	525,482	-0.26(-0.71%)
Feb 09, 2011	37.39	37.74	36.34	36.36	769,468	-1.27(-3.37%)
Feb 08, 2011	38.23	38.23	37.55	37.63	408,572	-0.38(-1.00%)
Feb 07, 2011	38.14	38.31	37.86	38.01	421,410	+0.09(+0.24%)
Feb 04, 2011	38.23	38.40	37.67	37.92	758,839	-0.45(-1.17%)
Feb 03, 2011	37.87	38.43	37.78	38.37	909,691	+0.49(+1.30%)
Feb 02, 2011	37.70	38.05	37.62	37.87	727,753	+0.04(+0.10%)
Feb 01, 2011	37.12	37.85	36.94	37.83	802,562	+1.00(+2.72%)
Jan 31, 2011	36.19	36.86	36.16	36.83	922,094	+0.21(+0.58%)
Jan 28, 2011	36.65	36.96	36.21	36.62	1,852,140	-0.17(-0.45%)
Jan 27, 2011	35.77	36.81	35.64	36.78	4,104,042	+1.29(+3.64%)
Jan 26, 2011	34.91	35.64	34.75	35.49	469,971	+0.65(+1.85%)
Jan 25, 2011	34.97	34.97	34.49	34.85	445,717	-0.24(-0.67%)
Jan 24, 2011	34.78	35.14	34.73	35.08	404,515	+0.18(+0.51%)
Jan 21, 2011	35.41	35.42	34.87	34.90	112,627	-0.46(-1.29%)
Jan 20, 2011	35.67	35.67	35.00	35.36	502,475	-0.44(-1.23%)
Jan 19, 2011	36.11	36.11	35.58	35.80	260,670	+0.00(+0.00%)
Jan 18, 2011	35.13	35.83	35.11	35.80	436,683	+0.73(+2.07%)
Jan 14, 2011	35.52	35.64	34.91	35.07	914,906	-0.57(-1.60%)
Jan 13, 2011	36.15	36.30	35.48	35.64	281,179	-0.55(-1.53%)
Jan 12, 2011	36.59	36.88	36.09	36.20	1,159,879	-0.12(-0.34%)
Jan 11, 2011	36.13	36.56	35.96	36.32	450,441	+0.55(+1.53%)
Jan 10, 2011	36.66	36.71	35.61	35.77	833,585	-1.03(-2.81%)
Jan 07, 2011	37.48	37.51	36.66	36.81	426,618	-0.55(-1.49%)
Jan 06, 2011	37.99	38.25	37.32	37.36	459,148	-0.68(-1.80%)
Jan 05, 2011	38.02	38.21	37.94	38.05	197,202	-0.22(-0.58%)
Jan 04, 2011	38.64	38.97	38.14	38.27	552,117	-0.30(-0.79%)

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.