Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	41.36	42.12	41.09	41.98	4,690,063	+0.79(+1.91%)
Mar 29, 2012	40.99	41.28	40.48	41.19	3,788,234	-0.23(-0.56%)
Mar 28, 2012	41.84	41.92	40.99	41.42	4,626,317	-0.62(-1.48%)
Mar 27, 2012	42.49	42.52	41.91	42.04	3,865,317	-0.33(-0.78%)
Mar 26, 2012	42.60	42.77	42.17	42.38	3,627,763	+0.16(+0.38%)
Mar 23, 2012	41.74	42.56	41.62	42.21	6,086,300	+0.52(+1.25%)
Mar 22, 2012	42.45	42.75	41.51	41.69	6,037,493	-1.31(-3.04%)
Mar 21, 2012	43.34	43.49	42.72	43.00	4,371,609	-0.34(-0.78%)
Mar 20, 2012	43.34	44.35	43.13	43.34	4,565,104	-1.01(-2.28%)
Mar 19, 2012	44.07	44.57	43.87	44.35	4,481,171	+0.23(+0.52%)
Mar 16, 2012	43.96	44.53	43.75	44.12	7,244,865	+0.43(+0.99%)
Mar 15, 2012	43.39	43.93	43.09	43.69	5,170,721	+0.36(+0.83%)
Mar 14, 2012	44.13	44.19	43.10	43.33	4,493,286	-0.82(-1.86%)
Mar 13, 2012	43.01	44.18	42.70	44.15	6,890,168	+1.18(+2.74%)
Mar 12, 2012	43.54	43.54	42.51	42.97	3,825,390	-0.47(-1.09%)
Mar 09, 2012	43.26	43.73	43.09	43.44	3,591,202	+0.22(+0.50%)
Mar 08, 2012	43.34	43.57	42.81	43.23	4,142,112	+0.48(+1.12%)
Mar 07, 2012	42.59	42.95	42.33	42.75	5,154,938	+0.16(+0.37%)
Mar 06, 2012	41.98	42.62	41.64	42.59	6,957,053	-0.18(-0.42%)
Mar 05, 2012	42.89	42.93	42.07	42.77	4,185,255	-0.26(-0.61%)
Mar 02, 2012	43.98	44.12	42.72	43.03	6,219,186	-1.14(-2.57%)
Mar 01, 2012	43.17	44.21	43.17	44.17	6,806,513	+1.15(+2.68%)
Feb 29, 2012	44.10	44.28	42.84	43.02	8,487,172	-1.04(-2.36%)
Feb 28, 2012	43.80	44.28	43.64	44.06	6,447,540	+0.37(+0.86%)
Feb 27, 2012	44.33	44.51	43.68	43.68	6,064,578	-0.73(-1.64%)
Feb 24, 2012	44.08	44.61	43.90	44.41	4,449,412	+0.40(+0.90%)
Feb 23, 2012	43.77	44.05	43.26	44.02	5,298,742	+0.32(+0.73%)
Feb 22, 2012	43.81	44.40	43.66	43.70	7,578,532	+0.00(+0.01%)
Feb 21, 2012	43.82	44.20	43.44	43.69	8,973,571	+0.49(+1.14%)
Feb 17, 2012	44.99	45.33	42.88	43.20	16,330,526	-1.24(-2.78%)
Feb 16, 2012	43.44	44.89	43.27	44.44	8,704,856	+1.05(+2.42%)
Feb 15, 2012	43.26	43.79	42.83	43.39	7,913,756	+0.41(+0.96%)
Feb 14, 2012	42.75	43.00	42.45	42.98	6,399,595	+0.14(+0.33%)
Feb 13, 2012	42.52	42.94	42.38	42.84	5,258,492	+0.59(+1.39%)
Feb 10, 2012	41.85	42.25	41.62	42.25	4,878,958	-0.23(-0.55%)
Feb 09, 2012	41.96	42.94	41.89	42.49	5,246,264	+0.39(+0.92%)
Feb 08, 2012	42.10	42.20	41.39	42.10	4,081,725	+0.11(+0.26%)
Feb 07, 2012	41.56	42.13	41.20	41.99	4,839,581	+0.40(+0.97%)
Feb 06, 2012	41.36	41.77	41.09	41.58	8,123,455	+0.37(+0.89%)
Feb 03, 2012	40.82	41.60	40.46	41.22	5,862,266	+0.99(+2.45%)
Feb 02, 2012	39.92	40.85	39.66	40.23	5,665,989	+0.22(+0.55%)
Feb 01, 2012	40.41	40.42	39.55	40.01	8,810,083	-0.09(-0.23%)
Jan 31, 2012	39.89	40.15	39.56	40.10	7,377,904	+0.31(+0.79%)
Jan 30, 2012	38.92	39.83	38.60	39.79	5,750,870	+0.45(+1.14%)
Jan 27, 2012	39.42	39.77	39.10	39.34	4,233,012	-0.24(-0.60%)
Jan 26, 2012	40.54	40.61	39.38	39.58	6,018,013	-0.78(-1.93%)
Jan 25, 2012	39.40	40.50	38.92	40.35	5,730,797	+0.85(+2.16%)
Jan 24, 2012	39.53	39.63	39.10	39.50	5,117,634	-0.40(-0.99%)
Jan 23, 2012	39.61	40.29	39.43	39.90	7,229,725	+0.92(+2.37%)
Jan 20, 2012	39.62	39.66	38.70	38.98	7,372,671	-0.73(-1.83%)
Jan 19, 2012	39.93	40.25	39.55	39.70	7,198,800	-0.11(-0.28%)
Jan 18, 2012	39.15	39.98	38.84	39.81	4,257,309	+0.62(+1.59%)
Jan 17, 2012	39.56	39.71	38.79	39.19	4,041,570	+0.26(+0.66%)
Jan 13, 2012	38.79	39.08	38.32	38.93	4,609,068	-0.32(-0.81%)
Jan 12, 2012	39.15	39.56	38.74	39.25	6,164,823	+0.33(+0.84%)
Jan 11, 2012	39.53	39.79	38.84	38.92	5,932,594	-0.89(-2.23%)
Jan 10, 2012	39.76	40.46	39.57	39.80	8,270,757	+1.26(+3.28%)
Jan 09, 2012	38.65	38.88	38.29	38.54	4,673,014	-0.10(-0.25%)
Jan 06, 2012	38.57	39.14	38.48	38.64	5,955,981	+0.11(+0.27%)
Jan 05, 2012	38.16	38.67	37.65	38.53	6,726,707	+0.21(+0.55%)

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.