Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	45.77	47.19	45.68	46.29	8,685,776	+0.55(+1.21%)
Mar 29, 2012	42.69	46.05	42.66	45.74	13,747,776	+2.81(+6.54%)
Mar 28, 2012	43.48	43.91	42.59	42.93	5,141,865	-0.44(-1.02%)
Mar 27, 2012	43.46	43.60	42.52	43.37	4,900,728	+0.00(+0.00%)
Mar 26, 2012	42.23	43.47	42.21	43.37	4,076,119	+1.29(+3.07%)
Mar 23, 2012	42.27	42.61	41.85	42.08	5,533,372	-0.83(-1.94%)
Mar 22, 2012	42.67	43.01	42.60	42.91	3,715,989	-0.02(-0.04%)
Mar 21, 2012	42.74	43.12	42.48	42.93	4,314,451	+0.20(+0.48%)
Mar 20, 2012	42.88	43.08	42.33	42.73	2,941,760	-0.40(-0.92%)
Mar 19, 2012	42.90	43.35	42.84	43.12	2,309,389	+0.21(+0.49%)
Mar 16, 2012	42.58	42.99	42.40	42.91	6,391,701	+0.50(+1.17%)
Mar 15, 2012	42.33	42.50	42.24	42.41	3,479,540	+0.24(+0.57%)
Mar 14, 2012	42.17	42.46	42.06	42.17	6,141,340	-0.15(-0.35%)
Mar 13, 2012	42.63	42.80	41.96	42.32	4,689,968	-0.13(-0.30%)
Mar 12, 2012	43.22	43.22	42.40	42.45	2,738,408	-0.79(-1.84%)
Mar 09, 2012	42.75	43.48	42.72	43.24	2,921,676	+0.51(+1.19%)
Mar 08, 2012	42.54	42.99	42.42	42.74	2,510,601	+0.54(+1.29%)
Mar 07, 2012	42.16	42.63	42.09	42.19	2,195,717	+0.06(+0.15%)
Mar 06, 2012	42.89	43.31	41.83	42.13	3,506,441	-1.05(-2.44%)
Mar 05, 2012	42.70	43.37	42.66	43.18	2,786,811	+0.19(+0.45%)
Mar 02, 2012	43.47	43.59	42.84	42.99	2,869,789	-0.59(-1.36%)
Mar 01, 2012	43.14	43.59	42.77	43.58	2,813,201	+0.42(+0.98%)
Feb 29, 2012	43.13	43.42	42.80	43.15	4,494,392	+0.11(+0.26%)
Feb 28, 2012	43.11	43.26	42.88	43.04	2,780,419	-0.09(-0.21%)
Feb 27, 2012	42.95	43.60	42.80	43.13	3,995,307	-0.14(-0.32%)
Feb 24, 2012	43.08	43.45	43.08	43.27	3,322,823	+0.18(+0.43%)
Feb 23, 2012	43.54	43.76	43.04	43.09	3,230,521	-0.42(-0.95%)
Feb 22, 2012	43.35	43.67	43.12	43.50	3,413,050	+0.25(+0.58%)
Feb 21, 2012	43.62	43.83	43.07	43.25	3,967,376	-0.19(-0.45%)
Feb 17, 2012	43.80	43.93	43.44	43.45	3,596,193	-0.08(-0.19%)
Feb 16, 2012	43.53	43.68	43.33	43.53	3,198,625	-0.01(-0.02%)
Feb 15, 2012	43.83	44.03	43.46	43.54	4,456,245	-0.08(-0.19%)
Feb 14, 2012	42.69	43.63	42.52	43.62	6,475,720	+0.93(+2.18%)
Feb 13, 2012	42.43	42.91	42.34	42.69	3,555,545	+0.52(+1.23%)
Feb 10, 2012	41.77	42.40	41.53	42.17	4,076,105	-0.09(-0.22%)
Feb 09, 2012	41.66	42.39	41.66	42.27	4,628,150	+0.61(+1.46%)
Feb 08, 2012	41.01	41.80	40.97	41.66	4,611,306	+0.40(+0.96%)
Feb 07, 2012	40.37	41.34	40.24	41.26	4,115,882	+0.89(+2.21%)
Feb 06, 2012	40.70	40.72	39.94	40.37	5,250,217	-0.34(-0.83%)
Feb 03, 2012	41.30	41.30	40.05	40.71	6,396,092	-0.63(-1.52%)
Feb 02, 2012	41.84	42.09	41.16	41.33	3,580,506	-0.26(-0.62%)
Feb 01, 2012	39.60	42.22	39.01	41.59	6,877,896	+1.26(+3.14%)
Jan 31, 2012	40.68	41.53	40.17	40.33	5,081,718	-0.30(-0.73%)
Jan 30, 2012	39.85	40.69	39.54	40.62	5,583,295	+0.54(+1.36%)
Jan 27, 2012	38.99	40.24	38.99	40.08	4,434,553	+0.76(+1.92%)
Jan 26, 2012	39.54	39.54	38.71	39.32	4,358,866	-0.02(-0.05%)
Jan 25, 2012	38.74	39.60	37.88	39.34	6,849,562	-0.13(-0.33%)
Jan 24, 2012	40.11	40.25	39.26	39.47	4,758,689	-0.75(-1.86%)
Jan 23, 2012	40.40	40.80	40.05	40.22	2,518,776	-0.15(-0.37%)
Jan 20, 2012	40.73	40.94	40.12	40.36	3,449,292	-0.36(-0.88%)
Jan 19, 2012	40.66	41.05	40.31	40.72	4,736,865	-0.72(-1.74%)
Jan 18, 2012	41.08	41.50	40.67	41.44	2,813,066	+0.31(+0.76%)
Jan 17, 2012	40.83	41.40	40.68	41.13	3,268,429	+0.80(+1.99%)
Jan 13, 2012	40.30	40.38	39.96	40.33	2,238,956	-0.21(-0.52%)
Jan 12, 2012	40.82	40.86	40.09	40.54	2,614,208	-0.24(-0.59%)
Jan 11, 2012	40.65	40.96	40.42	40.78	2,095,627	+0.04(+0.10%)
Jan 10, 2012	40.88	41.08	40.54	40.74	3,492,608	+0.17(+0.41%)
Jan 09, 2012	40.64	40.86	40.17	40.57	3,321,134	+0.06(+0.16%)
Jan 06, 2012	40.04	41.12	39.99	40.51	3,762,110	+0.40(+1.01%)
Jan 05, 2012	39.53	40.28	39.36	40.10	3,333,147	+0.40(+1.00%)

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.