Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	42.21	42.74	42.04	42.52	1,878,442	+0.55(+1.31%)
Mar 30, 2011	41.97	41.97	41.97	41.97	1,755,934	+1.16(+2.85%)
Mar 29, 2011	41.13	41.46	40.74	40.81	1,536,349	-0.04(-0.09%)
Mar 28, 2011	41.08	41.33	40.78	40.85	1,321,008	-0.52(-1.26%)
Mar 25, 2011	41.18	41.76	40.82	41.37	1,172,067	+0.12(+0.30%)
Mar 24, 2011	41.72	42.06	41.00	41.24	1,717,840	+0.05(+0.13%)
Mar 23, 2011	40.25	41.38	40.16	41.19	1,267,983	+1.08(+2.70%)
Mar 22, 2011	39.85	40.34	39.56	40.11	1,065,947	+0.20(+0.49%)
Mar 21, 2011	40.06	40.07	39.74	39.91	933,335	+0.68(+1.74%)
Mar 18, 2011	39.65	39.94	39.12	39.23	2,190,447	+0.18(+0.45%)
Mar 17, 2011	39.20	39.29	38.49	39.05	1,858,961	+0.24(+0.62%)
Mar 16, 2011	40.38	40.65	38.59	38.81	2,825,099	-2.03(-4.97%)
Mar 15, 2011	40.11	41.07	40.11	40.85	1,937,904	-0.87(-2.08%)
Mar 14, 2011	41.45	41.74	41.16	41.71	898,277	+0.00(+0.00%)
Mar 11, 2011	40.89	42.01	40.70	41.71	1,264,295	+1.38(+3.43%)
Mar 10, 2011	40.61	41.05	40.05	40.33	1,955,709	-1.79(-4.25%)
Mar 09, 2011	42.45	42.45	41.68	42.12	1,360,491	-0.01(-0.02%)
Mar 08, 2011	41.85	42.36	41.70	42.13	1,240,449	+0.00(+0.00%)
Mar 07, 2011	42.93	42.93	41.98	42.13	2,946,214	-0.20(-0.48%)
Mar 04, 2011	42.89	43.15	41.98	42.33	3,452,316	-1.28(-2.94%)
Mar 03, 2011	43.75	44.23	43.23	43.62	1,668,448	-0.44(-1.00%)
Mar 02, 2011	43.69	44.10	43.19	44.06	1,626,775	+0.66(+1.53%)
Mar 01, 2011	43.43	43.61	43.23	43.39	1,999,349	+0.19(+0.43%)
Feb 28, 2011	43.01	43.50	42.95	43.21	1,870,012	+0.30(+0.70%)
Feb 25, 2011	42.84	43.08	42.55	42.91	1,305,939	+0.23(+0.54%)
Feb 24, 2011	43.53	43.53	42.61	42.68	1,982,065	-0.30(-0.70%)
Feb 23, 2011	43.06	43.62	42.64	42.98	1,948,079	+0.62(+1.46%)
Feb 22, 2011	43.03	43.32	42.32	42.36	2,737,460	+0.29(+0.69%)
Feb 18, 2011	41.85	42.58	41.73	42.07	1,816,214	+0.22(+0.53%)
Feb 17, 2011	41.32	42.05	40.92	41.85	1,808,478	+0.92(+2.25%)
Feb 16, 2011	40.81	41.10	40.43	40.93	1,543,140	+0.31(+0.76%)
Feb 15, 2011	40.24	40.83	40.23	40.62	1,595,177	+0.74(+1.86%)
Feb 14, 2011	39.78	40.25	39.73	39.87	1,180,734	+0.26(+0.65%)
Feb 11, 2011	39.68	40.07	39.36	39.62	1,687,578	+0.04(+0.11%)
Feb 10, 2011	39.71	39.87	39.24	39.57	2,438,999	-0.65(-1.63%)
Feb 09, 2011	40.67	40.85	39.96	40.23	1,641,734	-0.80(-1.94%)
Feb 08, 2011	40.20	41.21	39.93	41.02	3,488,252	+1.23(+3.09%)
Feb 07, 2011	39.94	40.25	39.54	39.79	1,432,911	+0.22(+0.56%)
Feb 04, 2011	40.14	40.30	39.40	39.57	1,472,679	-0.60(-1.50%)
Feb 03, 2011	39.10	40.28	38.83	40.17	2,159,930	+1.04(+2.67%)
Feb 02, 2011	39.40	39.59	38.85	39.13	1,840,492	-0.31(-0.79%)
Feb 01, 2011	38.45	39.50	38.23	39.44	3,711,562	+1.36(+3.58%)
Jan 31, 2011	37.82	38.21	37.57	38.08	2,554,043	-0.08(-0.21%)
Jan 28, 2011	38.12	39.14	38.03	38.16	3,306,679	-0.52(-1.35%)
Jan 27, 2011	39.10	39.24	38.17	38.68	2,559,322	-0.84(-2.13%)
Jan 26, 2011	38.33	39.55	38.24	39.52	3,265,450	+1.16(+3.02%)
Jan 25, 2011	38.41	38.91	37.99	38.36	3,757,197	-0.88(-2.25%)
Jan 24, 2011	39.35	39.69	39.02	39.24	4,001,849	-0.07(-0.18%)
Jan 21, 2011	39.27	39.78	38.90	39.32	3,896,123	-0.15(-0.38%)
Jan 20, 2011	38.69	39.75	38.63	39.47	3,655,236	-0.08(-0.20%)
Jan 19, 2011	39.89	40.07	39.24	39.55	1,879,244	-0.35(-0.89%)
Jan 18, 2011	39.52	40.00	39.39	39.90	3,469,136	+0.38(+0.96%)
Jan 14, 2011	38.88	39.53	38.78	39.52	3,855,060	+0.27(+0.68%)
Jan 13, 2011	40.52	40.54	39.16	39.25	4,310,019	-1.05(-2.61%)
Jan 12, 2011	39.97	40.45	39.76	40.31	1,880,146	+0.34(+0.84%)
Jan 11, 2011	40.09	40.32	39.72	39.97	3,489,848	+0.32(+0.80%)
Jan 10, 2011	39.65	39.70	38.91	39.65	3,073,302	+0.00(+0.00%)
Jan 07, 2011	39.51	40.27	39.08	39.65	3,524,199	+0.02(+0.04%)
Jan 06, 2011	41.05	41.25	39.40	39.63	6,746,931	-1.84(-4.44%)
Jan 05, 2011	41.08	41.61	40.84	41.47	1,646,455	+0.00(+0.00%)
Jan 04, 2011	42.13	42.23	41.04	41.47	2,465,192	-1.48(-3.44%)

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.