Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	31.71	31.94	31.57	31.90	760,890	+0.38(+1.20%)
Mar 30, 2011	31.72	31.77	31.34	31.52	631,666	-0.06(-0.18%)
Mar 29, 2011	31.25	31.62	31.16	31.58	973,260	+0.38(+1.21%)
Mar 28, 2011	31.06	31.46	30.86	31.20	1,105,629	+0.15(+0.49%)
Mar 25, 2011	31.71	31.73	30.63	31.05	3,916,496	-2.14(-6.45%)
Mar 24, 2011	32.82	33.20	32.40	33.19	760,195	+0.70(+2.16%)
Mar 23, 2011	32.04	32.53	31.60	32.49	1,326,167	+0.20(+0.62%)
Mar 22, 2011	32.89	32.91	32.12	32.29	825,454	-0.39(-1.19%)
Mar 21, 2011	32.89	32.93	32.60	32.68	1,147,389	+0.52(+1.62%)
Mar 18, 2011	31.85	32.30	31.81	32.16	649,563	+0.82(+2.63%)
Mar 17, 2011	30.87	31.51	30.85	31.33	892,597	+0.59(+1.91%)
Mar 16, 2011	31.26	31.38	30.16	30.75	1,114,306	-0.67(-2.14%)
Mar 15, 2011	31.05	31.67	30.99	31.42	734,901	-0.15(-0.48%)
Mar 14, 2011	31.24	31.89	31.09	31.57	682,288	+0.01(+0.03%)
Mar 11, 2011	30.74	31.63	30.67	31.56	811,122	+0.39(+1.24%)
Mar 10, 2011	31.65	31.67	31.06	31.17	936,950	-0.90(-2.80%)
Mar 09, 2011	31.87	32.18	31.43	32.07	443,926	-0.11(-0.35%)
Mar 08, 2011	31.71	32.46	31.56	32.19	309,302	+0.61(+1.92%)
Mar 07, 2011	31.96	31.96	31.14	31.58	478,231	-0.38(-1.18%)
Mar 04, 2011	31.94	32.35	31.31	31.96	511,681	-0.13(-0.41%)
Mar 03, 2011	31.48	32.12	31.43	32.09	705,482	+0.93(+2.98%)
Mar 02, 2011	31.40	31.58	31.09	31.16	707,949	-0.41(-1.29%)
Mar 01, 2011	32.93	33.04	31.45	31.57	711,606	-0.67(-2.08%)
Feb 28, 2011	32.07	32.48	31.85	32.24	643,256	+0.46(+1.46%)
Feb 25, 2011	31.14	31.95	31.14	31.78	774,012	+0.77(+2.47%)
Feb 24, 2011	31.14	31.36	30.71	31.01	1,367,277	-0.25(-0.79%)
Feb 23, 2011	32.27	32.33	30.85	31.26	1,495,075	-1.05(-3.25%)
Feb 22, 2011	32.58	32.98	32.22	32.31	1,836,216	-1.08(-3.23%)
Feb 18, 2011	32.22	33.52	31.99	33.39	1,561,441	+1.08(+3.34%)
Feb 17, 2011	32.56	32.56	32.23	32.31	1,012,526	-0.28(-0.87%)
Feb 16, 2011	32.52	32.71	32.34	32.59	1,034,533	+0.00(+0.00%)
Feb 15, 2011	32.46	32.99	32.36	32.59	1,103,081	-0.19(-0.58%)
Feb 14, 2011	32.04	32.94	31.96	32.78	1,471,129	+0.69(+2.15%)
Feb 11, 2011	31.30	32.26	31.00	32.09	1,273,691	+0.45(+1.44%)
Feb 10, 2011	32.06	32.24	31.49	31.64	971,832	-0.38(-1.18%)
Feb 09, 2011	32.42	32.62	31.93	32.02	900,893	-0.86(-2.62%)
Feb 08, 2011	33.16	33.16	32.53	32.88	1,208,235	+0.26(+0.78%)
Feb 07, 2011	31.26	32.74	31.10	32.62	1,198,266	+1.12(+3.55%)
Feb 04, 2011	31.76	31.85	31.16	31.50	1,196,346	-0.62(-1.94%)
Feb 03, 2011	31.66	32.20	31.64	32.13	859,657	+0.17(+0.53%)
Feb 02, 2011	31.80	32.03	31.52	31.96	1,179,734	+0.13(+0.42%)
Feb 01, 2011	31.29	31.90	31.14	31.83	1,996,444	+0.59(+1.88%)
Jan 31, 2011	31.33	31.52	30.89	31.24	1,826,713	+0.23(+0.73%)
Jan 28, 2011	31.27	31.33	30.57	31.01	1,918,806	+0.44(+1.46%)
Jan 27, 2011	30.70	30.97	30.42	30.57	2,041,326	+0.33(+1.10%)
Jan 26, 2011	30.61	30.76	30.22	30.24	2,464,021	-0.14(-0.47%)
Jan 25, 2011	30.74	30.81	30.14	30.38	1,000,095	-0.24(-0.77%)
Jan 24, 2011	30.88	30.88	30.52	30.61	715,586	-0.10(-0.34%)
Jan 21, 2011	31.34	31.34	30.70	30.72	1,042,366	-0.58(-1.84%)
Jan 20, 2011	30.98	31.46	30.98	31.30	1,614,402	+0.05(+0.15%)
Jan 19, 2011	31.23	31.42	31.14	31.25	1,360,739	-0.23(-0.72%)
Jan 18, 2011	32.14	32.17	31.16	31.48	2,700,331	+0.24(+0.76%)
Jan 14, 2011	28.77	31.30	28.77	31.24	6,041,539	+2.83(+9.96%)
Jan 13, 2011	28.65	28.65	28.23	28.41	742,639	-0.15(-0.53%)
Jan 12, 2011	28.29	28.86	28.17	28.56	1,655,238	+0.59(+2.10%)
Jan 11, 2011	28.58	28.64	27.76	27.97	1,607,228	+0.39(+1.41%)
Jan 10, 2011	28.00	28.00	27.55	27.59	726,149	-0.22(-0.78%)
Jan 07, 2011	28.08	28.15	27.59	27.80	387,027	-0.11(-0.41%)
Jan 06, 2011	27.91	28.01	27.61	27.92	686,911	-0.06(-0.20%)
Jan 05, 2011	27.77	28.10	27.69	27.97	650,979	+0.05(+0.17%)
Jan 04, 2011	28.11	28.12	27.57	27.93	841,361	-0.05(-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.