Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	36.35	36.64	35.88	36.57	1,484,915	+0.50(+1.40%)
Mar 29, 2012	36.17	36.17	35.71	36.07	1,054,806	-0.43(-1.19%)
Mar 28, 2012	36.70	36.70	36.08	36.51	1,046,793	-0.26(-0.71%)
Mar 27, 2012	36.75	36.91	36.66	36.77	1,570,827	+0.00(+0.00%)
Mar 26, 2012	36.49	36.97	36.41	36.77	1,439,235	+0.62(+1.71%)
Mar 23, 2012	36.02	36.24	35.62	36.15	824,914	+0.12(+0.34%)
Mar 22, 2012	35.95	36.31	35.78	36.03	1,033,151	-0.24(-0.67%)
Mar 21, 2012	36.21	36.47	35.90	36.27	1,690,568	+0.16(+0.43%)
Mar 20, 2012	36.26	36.48	36.04	36.11	1,670,137	-0.28(-0.76%)
Mar 19, 2012	36.87	36.90	36.32	36.39	1,619,479	-0.62(-1.67%)
Mar 16, 2012	36.70	37.07	36.19	37.01	2,476,655	+0.50(+1.36%)
Mar 15, 2012	36.08	36.52	35.97	36.51	1,800,116	+0.44(+1.23%)
Mar 14, 2012	35.95	36.39	35.89	36.07	2,072,150	+0.02(+0.05%)
Mar 13, 2012	34.92	36.10	34.84	36.05	3,597,596	+1.26(+3.62%)
Mar 12, 2012	33.81	34.82	33.67	34.79	3,038,387	+1.05(+3.12%)
Mar 09, 2012	33.55	33.98	33.26	33.74	900,912	+0.27(+0.80%)
Mar 08, 2012	32.69	33.52	32.62	33.47	1,210,533	+1.03(+3.16%)
Mar 07, 2012	32.52	32.71	32.33	32.45	1,320,344	+0.00(+0.00%)
Mar 06, 2012	33.13	33.51	32.41	32.45	1,637,526	-1.03(-3.09%)
Mar 05, 2012	33.68	33.79	33.47	33.48	1,318,068	-0.35(-1.03%)
Mar 02, 2012	33.99	34.28	33.70	33.83	1,261,006	-0.25(-0.74%)
Mar 01, 2012	33.34	34.13	33.34	34.08	1,361,112	+0.54(+1.61%)
Feb 29, 2012	33.66	33.93	33.47	33.54	1,311,449	-0.03(-0.08%)
Feb 28, 2012	34.09	34.09	33.46	33.57	1,431,847	-0.51(-1.50%)
Feb 27, 2012	33.19	34.17	33.19	34.08	1,987,717	+0.30(+0.90%)
Feb 24, 2012	34.05	34.19	33.78	33.78	1,614,811	-0.23(-0.69%)
Feb 23, 2012	33.59	34.04	33.44	34.01	1,097,960	+0.33(+0.98%)
Feb 22, 2012	33.24	33.91	33.24	33.68	1,178,338	+0.11(+0.34%)
Feb 21, 2012	33.53	33.61	33.16	33.57	1,460,512	+0.10(+0.29%)
Feb 17, 2012	33.64	33.84	33.33	33.47	895,410	+0.07(+0.21%)
Feb 16, 2012	33.19	33.54	33.06	33.40	1,456,444	+0.18(+0.55%)
Feb 15, 2012	33.67	33.76	33.06	33.22	1,344,322	-0.23(-0.68%)
Feb 14, 2012	33.18	33.52	33.13	33.45	1,572,495	-0.04(-0.13%)
Feb 13, 2012	33.51	33.65	33.14	33.49	1,272,158	+0.23(+0.70%)
Feb 10, 2012	32.92	33.46	32.81	33.26	2,950,749	+0.06(+0.18%)
Feb 09, 2012	33.27	33.37	32.86	33.20	3,204,220	+0.05(+0.16%)
Feb 08, 2012	29.89	33.30	29.89	33.14	4,080,155	-0.58(-1.72%)
Feb 07, 2012	33.22	33.86	33.07	33.72	3,083,026	+0.29(+0.88%)
Feb 06, 2012	33.10	33.52	32.93	33.43	1,309,064	+0.12(+0.36%)
Feb 03, 2012	32.83	33.59	32.79	33.31	1,707,396	+0.90(+2.78%)
Feb 02, 2012	32.70	32.90	32.34	32.41	1,647,451	-0.12(-0.37%)
Feb 01, 2012	32.54	32.89	32.27	32.53	1,970,705	+0.32(+0.99%)
Jan 31, 2012	32.29	32.32	31.70	32.21	1,810,198	+0.16(+0.49%)
Jan 30, 2012	32.19	32.41	31.96	32.05	1,266,897	-0.53(-1.62%)
Jan 27, 2012	32.80	32.97	32.48	32.58	1,655,678	-0.35(-1.05%)
Jan 26, 2012	33.31	33.55	32.75	32.93	2,203,883	-0.17(-0.52%)
Jan 25, 2012	31.84	33.20	31.73	33.10	2,767,658	+1.19(+3.74%)
Jan 24, 2012	31.57	32.00	31.34	31.91	1,598,303	+0.11(+0.35%)
Jan 23, 2012	31.60	32.09	31.48	31.79	2,278,488	+0.24(+0.77%)
Jan 20, 2012	31.65	31.86	31.40	31.55	1,641,936	-0.07(-0.22%)
Jan 19, 2012	30.91	31.73	30.84	31.62	1,728,508	+0.87(+2.81%)
Jan 18, 2012	30.55	30.80	30.41	30.76	2,315,538	+0.20(+0.65%)
Jan 17, 2012	31.61	31.73	30.54	30.56	2,732,580	-0.53(-1.70%)
Jan 13, 2012	31.50	31.65	30.97	31.09	1,247,580	-0.68(-2.15%)
Jan 12, 2012	31.10	31.79	31.06	31.77	2,840,539	+0.81(+2.63%)
Jan 11, 2012	31.25	31.40	30.86	30.96	2,003,067	-0.48(-1.51%)
Jan 10, 2012	31.43	31.69	31.28	31.43	1,800,157	+0.43(+1.40%)
Jan 09, 2012	31.05	31.21	30.70	31.00	2,641,674	+0.00(+0.00%)
Jan 06, 2012	30.77	31.13	30.68	31.00	1,677,775	+0.12(+0.39%)
Jan 05, 2012	30.00	30.88	29.99	30.88	1,964,522	+0.54(+1.77%)

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.