Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	33.19	33.33	32.65	33.13	1,737,566	+0.21(+0.63%)
Mar 29, 2012	32.50	33.00	32.36	32.92	2,103,338	+0.20(+0.60%)
Mar 28, 2012	33.65	33.84	32.65	32.73	3,483,487	-1.53(-4.48%)
Mar 27, 2012	34.69	34.77	34.11	34.26	2,268,496	-0.43(-1.24%)
Mar 26, 2012	34.38	34.74	33.96	34.69	5,435,177	+0.90(+2.66%)
Mar 23, 2012	33.46	34.15	33.42	33.79	1,657,417	+0.46(+1.37%)
Mar 22, 2012	33.36	33.55	33.12	33.34	1,665,135	-0.66(-1.93%)
Mar 21, 2012	34.13	34.33	33.79	33.99	1,813,366	-0.13(-0.37%)
Mar 20, 2012	33.61	34.27	33.26	34.12	2,055,365	+0.02(+0.05%)
Mar 19, 2012	34.64	34.68	33.96	34.10	2,018,408	-0.52(-1.50%)
Mar 16, 2012	34.45	34.71	34.26	34.62	5,866,778	+0.14(+0.42%)
Mar 15, 2012	34.35	34.99	34.14	34.48	2,234,158	+0.42(+1.24%)
Mar 14, 2012	34.39	34.49	33.58	34.05	5,373,504	-1.38(-3.90%)
Mar 13, 2012	35.45	35.70	35.17	35.44	1,883,161	-0.14(-0.40%)
Mar 12, 2012	35.86	35.93	35.41	35.58	1,773,136	-0.31(-0.85%)
Mar 09, 2012	35.91	36.24	35.71	35.88	1,758,674	-0.26(-0.72%)
Mar 08, 2012	36.31	36.43	35.75	36.14	1,514,625	-0.09(-0.25%)
Mar 07, 2012	35.95	36.43	35.57	36.23	1,520,281	+0.69(+1.95%)
Mar 06, 2012	35.66	35.79	35.12	35.54	2,105,933	-0.96(-2.64%)
Mar 05, 2012	36.70	36.72	35.98	36.50	2,321,105	-0.26(-0.70%)
Mar 02, 2012	37.30	37.34	36.52	36.76	2,386,123	-1.11(-2.94%)
Mar 01, 2012	37.82	38.29	37.59	37.87	1,370,111	+0.04(+0.09%)
Feb 29, 2012	38.89	39.15	37.05	37.84	2,585,770	-0.93(-2.39%)
Feb 28, 2012	38.43	38.94	38.25	38.77	1,217,391	+0.78(+2.07%)
Feb 27, 2012	37.97	38.40	37.78	37.98	1,216,844	-0.38(-1.00%)
Feb 24, 2012	38.51	38.73	38.31	38.37	1,241,679	-0.11(-0.28%)
Feb 23, 2012	38.49	38.81	38.28	38.47	1,992,532	-0.18(-0.46%)
Feb 22, 2012	38.20	38.73	37.96	38.65	2,229,222	+0.29(+0.77%)
Feb 21, 2012	38.16	38.54	37.83	38.36	1,685,622	+0.54(+1.44%)
Feb 17, 2012	38.26	38.28	37.65	37.81	1,221,180	-0.21(-0.54%)
Feb 16, 2012	37.24	38.30	36.91	38.02	2,395,555	-0.42(-1.09%)
Feb 15, 2012	39.23	39.30	38.20	38.44	2,984,102	-1.50(-3.75%)
Feb 14, 2012	40.25	40.58	39.74	39.93	1,273,696	-0.41(-1.02%)
Feb 13, 2012	40.48	40.61	40.17	40.34	1,000,421	+0.13(+0.33%)
Feb 10, 2012	40.27	40.41	39.83	40.21	1,119,137	-0.73(-1.79%)
Feb 09, 2012	41.20	41.39	40.91	40.94	1,698,851	+0.41(+1.01%)
Feb 08, 2012	40.58	40.98	40.34	40.53	1,443,992	+0.17(+0.42%)
Feb 07, 2012	40.87	40.93	39.91	40.36	2,720,616	-0.48(-1.18%)
Feb 06, 2012	41.36	41.60	40.51	40.84	1,715,326	-0.62(-1.48%)
Feb 03, 2012	41.64	41.69	40.40	41.46	1,961,017	-0.20(-0.47%)
Feb 02, 2012	41.19	42.05	41.03	41.65	1,175,892	+0.62(+1.52%)
Feb 01, 2012	40.94	41.43	40.83	41.03	1,661,879	+0.20(+0.50%)
Jan 31, 2012	41.23	41.32	40.26	40.83	1,709,567	+0.10(+0.24%)
Jan 30, 2012	40.72	41.16	40.46	40.73	1,352,407	-0.49(-1.19%)
Jan 27, 2012	40.92	41.59	40.21	41.22	2,896,595	+1.05(+2.62%)
Jan 26, 2012	40.44	40.77	39.92	40.17	2,339,446	+0.53(+1.33%)
Jan 25, 2012	38.11	39.78	37.46	39.64	4,503,956	+1.03(+2.68%)
Jan 24, 2012	39.01	39.23	38.36	38.61	2,155,814	-0.62(-1.59%)
Jan 23, 2012	38.62	39.38	38.62	39.23	1,294,522	+0.44(+1.13%)
Jan 20, 2012	38.63	39.35	38.37	38.79	1,776,419	+0.04(+0.09%)
Jan 19, 2012	39.65	39.65	37.98	38.76	2,448,254	-0.94(-2.38%)
Jan 18, 2012	39.42	39.80	39.31	39.70	1,640,268	+0.37(+0.95%)
Jan 17, 2012	39.55	39.66	39.16	39.33	1,623,671	+0.98(+2.56%)
Jan 13, 2012	38.58	38.58	37.98	38.35	1,212,874	-0.60(-1.53%)
Jan 12, 2012	39.13	39.21	38.56	38.94	1,404,603	+0.37(+0.97%)
Jan 11, 2012	38.63	38.68	37.87	38.57	1,312,047	-0.03(-0.07%)
Jan 10, 2012	39.10	39.24	38.42	38.60	1,516,024	+0.11(+0.28%)
Jan 09, 2012	38.86	38.89	38.31	38.49	1,285,466	-0.34(-0.87%)
Jan 06, 2012	39.02	39.37	38.47	38.83	992,134	-0.01(-0.02%)
Jan 05, 2012	38.48	39.18	38.12	38.84	755,593	+0.12(+0.30%)

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.