Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	34.82	34.91	34.43	34.74	3,917,182	-0.20(-0.56%)
Mar 30, 2011	34.94	35.01	34.36	34.94	4,090,521	+0.60(+1.75%)
Mar 29, 2011	34.17	34.34	33.89	34.34	2,684,955	+0.29(+0.85%)
Mar 28, 2011	34.04	34.36	33.94	34.05	3,716,564	-0.04(-0.12%)
Mar 25, 2011	34.37	34.42	33.90	34.09	2,986,424	-0.28(-0.82%)
Mar 24, 2011	34.62	34.67	34.03	34.37	3,140,574	-0.06(-0.17%)
Mar 23, 2011	33.28	34.67	33.28	34.43	5,899,493	+0.91(+2.72%)
Mar 22, 2011	33.30	33.64	33.27	33.52	3,751,584	+0.11(+0.33%)
Mar 21, 2011	32.80	33.41	32.79	33.41	5,301,276	+0.48(+1.46%)
Mar 18, 2011	33.35	33.55	32.74	32.93	6,294,593	-0.16(-0.49%)
Mar 17, 2011	32.77	33.28	32.68	33.09	6,322,470	+0.80(+2.46%)
Mar 16, 2011	32.85	33.12	32.21	32.29	6,094,461	-0.65(-1.96%)
Mar 15, 2011	32.99	33.41	32.68	32.94	7,034,757	-0.63(-1.87%)
Mar 14, 2011	33.88	34.19	33.30	33.57	6,191,884	-0.49(-1.43%)
Mar 11, 2011	34.06	34.28	33.70	34.06	4,858,910	-0.04(-0.12%)
Mar 10, 2011	34.22	34.58	34.07	34.10	6,783,774	-0.45(-1.31%)
Mar 09, 2011	34.97	35.05	34.30	34.55	5,747,696	-0.42(-1.20%)
Mar 08, 2011	35.12	35.19	34.76	34.97	3,511,190	+0.12(+0.34%)
Mar 07, 2011	35.16	35.60	34.76	34.85	5,677,436	-0.11(-0.31%)
Mar 04, 2011	35.37	35.60	34.64	34.96	3,287,216	-0.38(-1.08%)
Mar 03, 2011	35.20	35.73	35.10	35.34	4,097,474	+0.47(+1.35%)
Mar 02, 2011	35.00	35.43	34.85	34.87	3,839,915	-0.28(-0.80%)
Mar 01, 2011	35.72	35.79	34.83	35.15	5,315,698	-0.55(-1.54%)
Feb 28, 2011	36.10	36.32	35.69	35.70	5,564,582	-0.26(-0.72%)
Feb 25, 2011	35.02	36.06	34.94	35.96	5,869,827	+1.03(+2.95%)
Feb 24, 2011	34.55	35.12	34.40	34.93	4,086,017	+0.36(+1.05%)
Feb 23, 2011	34.41	34.91	34.06	34.57	5,423,713	+0.15(+0.44%)
Feb 22, 2011	34.49	35.03	34.13	34.42	6,079,090	-0.32(-0.91%)
Feb 18, 2011	34.76	35.19	34.47	34.73	5,974,755	+0.03(+0.08%)
Feb 17, 2011	33.58	34.86	33.58	34.70	9,897,024	+1.02(+3.04%)
Feb 16, 2011	33.65	34.10	33.51	33.68	9,155,858	+0.27(+0.81%)
Feb 15, 2011	34.67	34.86	33.32	33.41	22,806,214	-1.29(-3.71%)
Feb 14, 2011	35.36	35.73	34.63	34.70	7,719,424	-0.71(-2.00%)
Feb 11, 2011	35.17	35.72	35.11	35.41	5,141,286	+0.12(+0.34%)
Feb 10, 2011	34.66	35.36	34.63	35.29	4,783,420	+0.60(+1.72%)
Feb 09, 2011	34.69	35.52	34.37	34.69	7,303,915	+0.17(+0.49%)
Feb 08, 2011	34.84	34.93	34.37	34.53	5,089,581	-0.30(-0.87%)
Feb 07, 2011	35.10	35.11	34.58	34.83	4,269,497	-0.06(-0.16%)
Feb 04, 2011	34.51	35.30	34.46	34.89	8,137,235	+0.38(+1.10%)
Feb 03, 2011	34.84	35.19	34.10	34.51	13,536,656	-1.64(-4.53%)
Feb 02, 2011	36.13	36.39	35.94	36.14	4,715,977	-0.09(-0.25%)
Feb 01, 2011	35.52	36.40	35.48	36.23	4,739,955	+0.85(+2.39%)
Jan 31, 2011	34.97	35.72	34.95	35.39	3,361,592	+0.42(+1.20%)
Jan 28, 2011	35.52	35.84	34.81	34.97	3,668,607	-0.57(-1.61%)
Jan 27, 2011	35.08	35.67	35.06	35.54	3,823,819	+0.49(+1.41%)
Jan 26, 2011	35.23	35.41	34.92	35.05	3,950,955	-0.15(-0.43%)
Jan 25, 2011	35.33	35.49	34.55	35.20	5,511,037	-0.30(-0.86%)
Jan 24, 2011	35.44	35.67	35.31	35.50	2,492,793	-0.04(-0.10%)
Jan 21, 2011	35.70	36.05	35.35	35.54	3,082,539	+0.08(+0.21%)
Jan 20, 2011	35.19	35.80	35.02	35.46	2,561,597	+0.34(+0.96%)
Jan 19, 2011	35.93	36.01	35.02	35.12	3,829,382	-0.89(-2.47%)
Jan 18, 2011	36.38	36.46	35.92	36.01	2,889,390	-0.34(-0.93%)
Jan 14, 2011	35.97	36.44	35.90	36.35	3,804,148	+0.39(+1.07%)
Jan 13, 2011	36.17	36.17	35.58	35.97	3,153,942	-0.15(-0.42%)
Jan 12, 2011	35.92	36.22	35.70	36.12	3,159,766	+0.47(+1.32%)
Jan 11, 2011	36.13	36.41	35.45	35.65	3,619,944	-0.46(-1.28%)
Jan 10, 2011	35.67	36.51	35.60	36.11	6,677,303	+0.83(+2.34%)
Jan 07, 2011	35.80	35.81	34.88	35.28	5,342,719	-0.69(-1.91%)
Jan 06, 2011	35.78	36.31	35.18	35.97	5,093,470	+0.26(+0.73%)
Jan 05, 2011	36.02	36.38	35.59	35.71	6,069,656	-0.65(-1.78%)
Jan 04, 2011	36.24	36.50	36.13	36.35	4,756,591	+0.06(+0.17%)

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.