Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	40.28	40.64	40.04	40.50	6,179,919	+0.51(+1.27%)
Mar 29, 2012	39.83	40.06	39.66	39.99	3,490,976	-0.06(-0.16%)
Mar 28, 2012	40.19	40.41	39.85	40.06	5,454,426	-0.13(-0.31%)
Mar 27, 2012	40.74	40.85	40.15	40.18	6,471,647	-0.47(-1.15%)
Mar 26, 2012	40.27	40.66	40.22	40.65	4,147,515	+0.46(+1.13%)
Mar 23, 2012	40.29	40.29	39.61	40.19	4,808,472	-0.05(-0.11%)
Mar 22, 2012	39.70	40.47	39.70	40.24	6,191,185	+0.46(+1.14%)
Mar 21, 2012	39.87	39.95	39.62	39.78	3,848,982	-0.16(-0.41%)
Mar 20, 2012	39.13	40.06	39.13	39.95	6,621,106	+0.65(+1.67%)
Mar 19, 2012	38.99	39.30	38.69	39.29	3,584,498	+0.38(+0.96%)
Mar 16, 2012	39.07	39.22	38.75	38.92	4,576,960	-0.13(-0.32%)
Mar 15, 2012	39.28	39.28	38.71	39.04	3,521,607	-0.01(-0.03%)
Mar 14, 2012	39.15	39.46	38.80	39.05	6,009,037	+0.01(+0.01%)
Mar 13, 2012	38.37	39.09	38.30	39.05	5,070,088	+0.97(+2.54%)
Mar 12, 2012	38.45	38.60	38.02	38.08	3,358,828	-0.27(-0.71%)
Mar 09, 2012	38.44	38.45	38.17	38.35	3,671,832	+0.24(+0.63%)
Mar 08, 2012	37.54	38.26	37.45	38.12	6,266,922	+0.27(+0.72%)
Mar 07, 2012	37.27	37.91	37.18	37.84	5,203,734	+0.59(+1.57%)
Mar 06, 2012	37.38	37.63	37.03	37.26	5,556,372	-0.50(-1.33%)
Mar 05, 2012	37.69	37.90	37.56	37.76	2,923,460	+0.07(+0.18%)
Mar 02, 2012	37.63	37.79	37.52	37.69	3,653,668	+0.01(+0.03%)
Mar 01, 2012	37.68	37.92	37.56	37.68	4,483,962	-0.01(-0.03%)
Feb 29, 2012	37.55	37.87	37.33	37.69	5,275,504	+0.16(+0.42%)
Feb 28, 2012	37.30	37.55	37.24	37.53	3,774,359	+0.23(+0.61%)
Feb 27, 2012	37.11	37.47	36.99	37.30	3,079,675	+0.01(+0.03%)
Feb 24, 2012	37.44	37.47	37.16	37.29	4,224,304	-0.16(-0.44%)
Feb 23, 2012	37.46	37.51	37.11	37.46	5,265,359	-0.04(-0.11%)
Feb 22, 2012	37.17	37.55	37.04	37.50	7,457,862	+0.23(+0.61%)
Feb 21, 2012	37.24	37.50	37.15	37.27	5,787,075	+0.14(+0.38%)
Feb 17, 2012	36.94	37.26	36.83	37.13	9,692,510	+0.30(+0.80%)
Feb 16, 2012	36.23	36.91	36.20	36.83	5,269,618	+0.57(+1.59%)
Feb 15, 2012	36.53	36.67	36.06	36.25	7,202,189	-0.15(-0.41%)
Feb 14, 2012	36.66	36.67	36.00	36.40	10,067,033	-0.34(-0.93%)
Feb 13, 2012	36.99	37.02	36.68	36.74	5,709,885	-0.09(-0.25%)
Feb 10, 2012	36.70	37.11	36.58	36.84	6,638,014	-0.10(-0.26%)
Feb 09, 2012	36.72	37.02	36.67	36.93	11,290,081	+0.27(+0.73%)
Feb 08, 2012	37.26	37.38	36.51	36.66	11,047,238	-0.23(-0.63%)
Feb 07, 2012	36.92	37.43	36.69	36.90	22,518,234	+0.94(+2.63%)
Feb 06, 2012	36.22	36.45	35.88	35.95	9,845,290	-0.37(-1.02%)
Feb 03, 2012	36.70	36.84	36.30	36.32	6,923,228	+0.03(+0.09%)
Feb 02, 2012	36.40	36.55	36.12	36.29	6,099,579	-0.23(-0.62%)
Feb 01, 2012	36.27	36.65	36.09	36.52	5,152,958	+0.48(+1.34%)
Jan 31, 2012	36.29	36.53	35.87	36.03	6,097,147	-0.20(-0.55%)
Jan 30, 2012	35.55	36.32	35.29	36.23	5,841,779	+0.47(+1.32%)
Jan 27, 2012	35.50	35.85	35.45	35.76	6,791,858	+0.21(+0.59%)
Jan 26, 2012	35.78	35.85	35.38	35.55	3,564,425	-0.10(-0.27%)
Jan 25, 2012	35.36	35.75	35.32	35.65	4,389,803	+0.22(+0.61%)
Jan 24, 2012	35.26	35.48	34.85	35.43	5,805,809	+0.00(+0.00%)
Jan 23, 2012	35.57	35.62	35.11	35.43	4,861,151	-0.12(-0.34%)
Jan 20, 2012	35.76	36.10	35.50	35.55	7,160,723	+0.01(+0.02%)
Jan 19, 2012	35.67	35.83	35.37	35.54	6,329,705	-0.11(-0.30%)
Jan 18, 2012	35.18	35.85	35.16	35.65	6,629,490	+0.44(+1.24%)
Jan 17, 2012	35.20	35.56	35.05	35.21	5,295,361	+0.38(+1.08%)
Jan 13, 2012	34.53	34.89	34.49	34.84	6,411,941	+0.21(+0.61%)
Jan 12, 2012	34.75	35.02	34.53	34.63	6,057,901	-0.03(-0.10%)
Jan 11, 2012	34.01	35.07	34.01	34.66	10,774,355	+0.69(+2.04%)
Jan 10, 2012	34.03	34.23	33.74	33.97	6,127,340	+0.21(+0.62%)
Jan 09, 2012	33.87	33.92	33.59	33.76	4,677,792	-0.13(-0.38%)
Jan 06, 2012	33.60	33.96	33.52	33.89	4,775,671	+0.24(+0.72%)
Jan 05, 2012	33.34	33.69	33.07	33.65	6,423,371	+0.25(+0.76%)

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.