Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	28.90	28.98	28.55	28.78	30,450,364	+0.03(+0.11%)
Mar 29, 2012	28.84	28.96	28.29	28.75	41,510,508	-0.43(-1.48%)
Mar 28, 2012	28.90	29.32	28.75	29.18	46,110,128	+0.22(+0.76%)
Mar 27, 2012	29.45	29.70	28.95	28.96	39,529,840	-0.51(-1.74%)
Mar 26, 2012	29.61	29.68	29.27	29.47	35,427,744	+0.23(+0.79%)
Mar 23, 2012	28.94	29.44	28.86	29.24	43,388,180	+0.19(+0.64%)
Mar 22, 2012	29.35	29.53	28.78	29.05	65,291,536	-0.71(-2.38%)
Mar 21, 2012	30.09	30.17	29.38	29.76	58,742,152	-0.22(-0.74%)
Mar 20, 2012	29.01	30.23	28.91	29.98	73,984,032	+0.72(+2.45%)
Mar 19, 2012	28.96	30.23	28.77	29.27	91,565,728	+0.38(+1.31%)
Mar 16, 2012	28.73	28.98	28.56	28.89	58,466,952	+0.33(+1.16%)
Mar 15, 2012	27.93	28.81	27.62	28.56	78,151,920	+0.83(+3.01%)
Mar 14, 2012	27.75	28.42	27.46	27.72	144,330,544	-0.98(-3.40%)
Mar 13, 2012	27.53	28.91	27.46	28.70	115,526,848	+1.70(+6.30%)
Mar 12, 2012	26.71	27.01	26.41	27.00	48,861,212	+0.07(+0.26%)
Mar 09, 2012	27.01	27.47	26.84	26.93	53,349,888	+0.16(+0.59%)
Mar 08, 2012	26.52	26.79	26.15	26.77	45,600,536	+0.60(+2.29%)
Mar 07, 2012	25.57	26.27	25.19	26.17	44,123,508	+0.88(+3.49%)
Mar 06, 2012	25.79	25.94	25.02	25.29	63,244,584	-1.23(-4.63%)
Mar 05, 2012	26.72	26.77	26.31	26.52	42,260,908	-0.33(-1.23%)
Mar 02, 2012	26.97	27.15	26.83	26.85	40,786,180	-0.02(-0.09%)
Mar 01, 2012	26.39	91.41	26.39	26.87	60,726,528	+0.64(+2.43%)
Feb 29, 2012	26.36	26.77	26.19	26.24	54,980,984	-0.13(-0.48%)
Feb 28, 2012	25.96	26.46	25.94	26.36	48,471,244	+0.43(+1.67%)
Feb 27, 2012	25.24	26.01	25.14	25.93	45,724,880	+0.46(+1.79%)
Feb 24, 2012	25.83	25.97	25.35	25.47	33,778,612	-0.28(-1.10%)
Feb 23, 2012	25.51	25.92	25.26	25.75	44,021,148	+0.28(+1.08%)
Feb 22, 2012	25.96	26.05	25.42	25.48	48,652,452	-0.79(-3.00%)
Feb 21, 2012	25.96	26.40	25.91	26.27	57,737,520	+0.35(+1.34%)
Feb 17, 2012	25.89	26.04	25.68	25.92	39,331,252	+0.17(+0.64%)
Feb 16, 2012	24.75	25.76	24.46	25.75	65,914,052	+0.78(+3.12%)
Feb 15, 2012	25.46	25.75	24.83	24.98	62,412,392	-0.28(-1.12%)
Feb 14, 2012	25.73	25.75	24.68	25.26	69,420,984	-0.63(-2.43%)
Feb 13, 2012	26.35	26.45	25.87	25.89	69,771,656	-0.04(-0.14%)
Feb 10, 2012	25.96	26.14	25.71	25.92	51,676,788	-0.58(-2.18%)
Feb 09, 2012	27.27	27.35	26.46	26.50	69,378,704	-0.45(-1.67%)
Feb 08, 2012	26.20	26.99	26.18	26.95	62,760,840	+0.91(+3.51%)
Feb 07, 2012	26.09	26.27	25.82	26.04	41,121,908	-0.18(-0.69%)
Feb 06, 2012	26.12	26.27	25.94	26.22	40,642,196	-0.19(-0.72%)
Feb 03, 2012	25.86	26.46	25.70	26.41	71,576,120	+1.22(+4.85%)
Feb 02, 2012	24.92	25.46	24.68	25.19	52,470,180	+0.31(+1.23%)
Feb 01, 2012	24.62	25.24	24.52	24.88	81,459,776	+0.69(+2.86%)
Jan 31, 2012	24.15	24.33	23.86	24.19	50,981,036	+0.39(+1.62%)
Jan 30, 2012	23.96	24.04	23.68	23.80	44,124,612	-0.50(-2.07%)
Jan 27, 2012	23.67	24.34	23.64	24.31	47,910,756	+0.39(+1.61%)
Jan 26, 2012	23.94	24.37	23.26	23.92	64,059,028	+0.33(+1.40%)
Jan 25, 2012	23.14	23.74	23.09	23.59	49,575,608	+0.05(+0.20%)
Jan 24, 2012	22.98	23.61	22.75	23.54	47,254,356	+0.04(+0.17%)
Jan 23, 2012	23.29	23.88	23.15	23.50	50,105,028	+0.17(+0.71%)
Jan 20, 2012	23.02	23.34	22.57	23.34	71,083,192	+0.24(+1.06%)
Jan 19, 2012	23.46	23.65	22.91	23.09	81,224,896	+0.24(+1.03%)
Jan 18, 2012	22.16	22.90	21.78	22.86	98,476,632	+0.64(+2.89%)
Jan 17, 2012	22.98	23.60	22.17	22.22	147,479,776	-1.99(-8.21%)
Jan 13, 2012	23.79	24.41	23.53	24.20	83,425,440	-0.68(-2.72%)
Jan 12, 2012	25.08	25.27	24.30	24.88	73,918,920	+0.26(+1.06%)
Jan 11, 2012	23.44	24.76	23.42	24.62	92,214,728	+1.00(+4.23%)
Jan 10, 2012	23.42	23.73	23.35	23.62	60,508,132	+0.72(+3.16%)
Jan 09, 2012	22.61	23.13	22.56	22.90	44,422,620	+0.42(+1.86%)
Jan 06, 2012	22.57	22.88	22.05	22.48	61,261,452	+0.03(+0.14%)
Jan 05, 2012	21.78	22.98	21.63	22.45	84,805,832	+0.27(+1.21%)

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.