Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	40.70	40.81	40.32	40.39	4,201,496	-0.31(-0.76%)
Mar 30, 2011	40.70	40.70	40.70	40.70	3,504,908	+0.23(+0.57%)
Mar 29, 2011	40.36	40.57	40.30	40.47	3,526,763	+0.11(+0.28%)
Mar 28, 2011	40.37	40.53	39.85	40.36	3,407,445	+0.07(+0.18%)
Mar 25, 2011	40.34	40.39	40.10	40.29	3,675,094	-0.09(-0.21%)
Mar 24, 2011	40.17	40.41	39.97	40.37	4,034,826	+0.24(+0.60%)
Mar 23, 2011	40.17	40.47	39.97	40.13	3,689,272	-0.10(-0.25%)
Mar 22, 2011	40.34	40.57	40.17	40.23	3,577,218	-0.11(-0.26%)
Mar 21, 2011	40.30	40.43	40.27	40.34	4,288,756	+0.55(+1.38%)
Mar 18, 2011	39.85	39.99	39.53	39.79	5,852,372	+0.31(+0.78%)
Mar 17, 2011	39.46	39.58	39.38	39.48	4,288,168	+0.33(+0.85%)
Mar 16, 2011	39.38	39.48	39.02	39.14	5,788,778	-0.32(-0.82%)
Mar 15, 2011	39.46	39.60	39.39	39.46	5,329,278	-0.37(-0.93%)
Mar 14, 2011	39.90	39.94	39.63	39.84	3,664,552	-0.17(-0.43%)
Mar 11, 2011	39.98	40.21	39.82	40.01	3,184,022	-0.14(-0.35%)
Mar 10, 2011	39.89	40.24	39.86	40.15	5,753,225	+0.08(+0.20%)
Mar 09, 2011	39.98	40.15	39.66	40.07	3,152,203	+0.09(+0.23%)
Mar 08, 2011	39.85	40.10	39.77	39.98	3,548,060	+0.19(+0.48%)
Mar 07, 2011	40.14	40.21	39.67	39.79	5,882,822	-0.30(-0.74%)
Mar 04, 2011	40.41	40.48	39.82	40.08	5,928,797	-0.28(-0.71%)
Mar 03, 2011	40.14	40.44	39.97	40.37	4,538,577	+0.48(+1.21%)
Mar 02, 2011	40.13	40.14	39.84	39.88	5,480,923	-0.20(-0.49%)
Mar 01, 2011	40.17	40.53	40.06	40.08	4,527,012	-0.26(-0.65%)
Feb 28, 2011	39.84	40.41	39.82	40.35	5,967,677	+0.50(+1.26%)
Feb 25, 2011	39.72	39.85	39.67	39.84	4,245,436	+0.16(+0.40%)
Feb 24, 2011	39.87	39.91	39.45	39.69	4,968,881	-0.24(-0.60%)
Feb 23, 2011	39.87	40.13	39.87	39.92	4,033,167	+0.09(+0.23%)
Feb 22, 2011	39.83	40.20	39.80	39.83	5,330,267	-0.37(-0.91%)
Feb 18, 2011	40.00	40.22	39.93	40.20	4,005,920	+0.18(+0.44%)
Feb 17, 2011	39.76	40.05	39.73	40.02	3,841,452	+0.19(+0.48%)
Feb 16, 2011	39.75	39.87	39.63	39.83	3,934,602	+0.06(+0.15%)
Feb 15, 2011	39.84	39.94	39.65	39.77	3,923,951	-0.06(-0.15%)
Feb 14, 2011	40.10	40.10	39.80	39.83	4,256,118	-0.48(-1.20%)
Feb 11, 2011	39.62	40.41	39.61	40.32	4,196,900	+0.53(+1.32%)
Feb 10, 2011	39.80	40.09	39.60	39.79	3,579,852	-0.06(-0.14%)
Feb 09, 2011	39.84	39.95	39.69	39.84	3,519,182	+0.01(+0.02%)
Feb 08, 2011	39.78	39.92	39.64	39.84	4,011,728	+0.08(+0.20%)
Feb 07, 2011	39.82	39.86	39.62	39.76	6,196,394	-0.04(-0.11%)
Feb 04, 2011	39.69	39.81	39.46	39.80	8,148,913	+0.21(+0.54%)
Feb 03, 2011	39.18	39.83	39.18	39.59	7,090,685	+0.42(+1.06%)
Feb 02, 2011	39.45	39.50	39.04	39.17	4,714,736	-0.33(-0.84%)
Feb 01, 2011	39.70	39.75	39.29	39.50	4,627,281	-0.13(-0.32%)
Jan 31, 2011	39.75	39.83	39.56	39.63	3,481,897	+0.00(+0.00%)
Jan 28, 2011	39.96	40.11	39.59	39.63	4,201,252	-0.24(-0.61%)
Jan 27, 2011	39.71	40.00	39.71	39.87	4,695,692	+0.00(+0.00%)
Jan 26, 2011	39.93	40.10	39.86	39.87	5,193,171	-0.29(-0.73%)
Jan 25, 2011	40.39	40.81	40.00	40.17	11,368,750	+1.00(+2.56%)
Jan 24, 2011	39.51	39.51	39.01	39.16	5,506,237	-0.19(-0.48%)
Jan 21, 2011	39.68	39.72	39.15	39.35	5,154,501	-0.16(-0.40%)
Jan 20, 2011	39.25	39.73	39.23	39.51	4,479,574	+0.30(+0.77%)
Jan 19, 2011	39.10	39.29	38.88	39.21	3,630,646	+0.10(+0.27%)
Jan 18, 2011	39.05	39.16	38.91	39.11	2,878,509	+0.15(+0.38%)
Jan 14, 2011	39.00	39.03	38.79	38.96	2,801,929	+0.02(+0.06%)
Jan 13, 2011	39.16	39.16	38.84	38.94	3,304,822	-0.17(-0.42%)
Jan 12, 2011	38.44	39.12	38.43	39.10	4,506,051	+0.67(+1.74%)
Jan 11, 2011	38.50	38.55	38.33	38.44	2,697,415	-0.08(-0.21%)
Jan 10, 2011	38.47	38.63	38.34	38.52	3,001,623	-0.05(-0.13%)
Jan 07, 2011	38.60	38.63	38.37	38.56	3,135,340	-0.02(-0.05%)
Jan 06, 2011	38.68	38.79	38.45	38.58	4,047,686	-0.06(-0.14%)
Jan 05, 2011	38.55	38.70	38.30	38.64	4,667,559	+0.13(+0.33%)
Jan 04, 2011	38.48	38.60	38.16	38.51	5,035,379	+0.17(+0.43%)

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.