Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	23.02	23.02	22.60	22.77	3,651,991	-0.01(-0.04%)
Mar 29, 2012	22.55	22.82	22.37	22.78	2,682,931	+0.12(+0.51%)
Mar 28, 2012	22.99	23.09	22.39	22.66	3,770,172	-0.36(-1.56%)
Mar 27, 2012	23.33	23.33	23.00	23.02	3,100,700	-0.09(-0.38%)
Mar 26, 2012	22.84	23.12	22.77	23.11	3,674,297	+0.53(+2.32%)
Mar 23, 2012	22.57	22.66	22.19	22.59	2,782,751	+0.11(+0.50%)
Mar 22, 2012	22.55	22.62	22.17	22.47	3,819,678	-0.28(-1.24%)
Mar 21, 2012	22.77	22.84	22.57	22.76	2,415,134	-0.05(-0.21%)
Mar 20, 2012	22.91	22.92	22.55	22.80	3,718,581	-0.21(-0.93%)
Mar 19, 2012	22.94	23.22	22.89	23.02	3,593,676	-0.01(-0.06%)
Mar 16, 2012	23.17	23.34	22.99	23.03	5,467,410	-0.18(-0.80%)
Mar 15, 2012	23.06	23.26	22.77	23.22	4,253,830	+0.19(+0.84%)
Mar 14, 2012	22.85	23.24	22.81	23.02	3,962,891	+0.11(+0.49%)
Mar 13, 2012	22.47	22.93	22.40	22.91	4,310,006	+0.60(+2.68%)
Mar 12, 2012	22.29	22.40	22.09	22.31	3,144,928	+0.02(+0.09%)
Mar 09, 2012	22.04	22.42	21.96	22.29	3,410,054	+0.28(+1.28%)
Mar 08, 2012	21.93	22.24	21.89	22.01	4,168,559	+0.31(+1.43%)
Mar 07, 2012	21.49	21.85	21.48	21.70	3,507,692	+0.24(+1.11%)
Mar 06, 2012	21.69	21.75	21.33	21.46	4,604,246	-0.42(-1.93%)
Mar 05, 2012	21.81	21.92	21.59	21.89	4,668,370	+0.05(+0.22%)
Mar 02, 2012	22.30	22.34	21.73	21.84	6,394,847	-0.54(-2.43%)
Mar 01, 2012	22.49	22.66	22.27	22.38	3,433,027	+0.01(+0.04%)
Feb 29, 2012	22.67	22.69	22.24	22.37	5,755,231	-0.24(-1.07%)
Feb 28, 2012	22.54	22.65	22.40	22.61	4,734,393	+0.12(+0.54%)
Feb 27, 2012	22.12	22.55	21.85	22.49	5,704,777	+0.20(+0.92%)
Feb 24, 2012	22.41	22.66	22.24	22.29	3,890,526	-0.02(-0.11%)
Feb 23, 2012	22.13	22.44	21.90	22.31	4,981,866	+0.06(+0.28%)
Feb 22, 2012	22.46	22.47	22.16	22.25	4,221,561	-0.21(-0.95%)
Feb 21, 2012	22.57	22.64	22.27	22.46	5,503,965	+0.01(+0.04%)
Feb 17, 2012	22.64	22.68	22.24	22.45	6,630,665	-0.16(-0.71%)
Feb 16, 2012	21.92	22.85	21.79	22.61	15,297,125	+1.06(+4.89%)
Feb 15, 2012	21.14	21.80	20.97	21.56	10,632,305	+0.51(+2.40%)
Feb 14, 2012	21.17	21.24	20.85	21.05	3,189,455	-0.30(-1.41%)
Feb 13, 2012	21.14	21.38	20.97	21.35	4,903,733	+0.37(+1.78%)
Feb 10, 2012	21.00	21.03	20.66	20.98	4,065,744	-0.24(-1.12%)
Feb 09, 2012	21.30	21.31	21.04	21.22	4,401,801	-0.01(-0.07%)
Feb 08, 2012	21.24	21.31	21.02	21.23	6,244,939	-0.04(-0.18%)
Feb 07, 2012	21.15	21.32	21.09	21.27	6,974,892	+0.03(+0.14%)
Feb 06, 2012	21.48	21.49	21.17	21.24	4,630,489	-0.21(-0.99%)
Feb 03, 2012	21.24	21.56	21.20	21.46	12,729,638	+0.49(+2.34%)
Feb 02, 2012	21.31	21.43	20.73	20.97	9,711,594	-0.42(-1.95%)
Feb 01, 2012	21.91	21.91	21.25	21.38	10,422,513	-0.05(-0.23%)
Jan 31, 2012	22.30	22.61	21.21	21.43	21,356,360	+0.01(+0.05%)
Jan 30, 2012	21.39	21.63	21.27	21.42	13,658,402	-0.20(-0.92%)
Jan 27, 2012	21.49	21.78	21.41	21.62	6,168,836	+0.02(+0.09%)
Jan 26, 2012	22.40	22.40	21.55	21.60	6,939,683	-0.48(-2.20%)
Jan 25, 2012	21.89	22.14	21.57	22.09	5,909,340	+0.27(+1.22%)
Jan 24, 2012	21.34	21.82	21.08	21.82	7,351,837	+0.34(+1.60%)
Jan 23, 2012	21.26	21.59	21.19	21.48	3,806,122	+0.19(+0.89%)
Jan 20, 2012	21.33	21.33	21.10	21.29	6,131,239	-0.00(-0.02%)
Jan 19, 2012	20.96	21.41	20.81	21.29	5,610,410	+0.44(+2.09%)
Jan 18, 2012	20.83	20.98	20.55	20.85	5,505,153	+0.05(+0.26%)
Jan 17, 2012	20.85	21.14	20.72	20.80	6,016,950	+0.22(+1.08%)
Jan 13, 2012	20.42	20.61	20.27	20.58	4,907,082	+0.06(+0.31%)
Jan 12, 2012	20.59	20.76	20.28	20.52	5,767,926	+0.06(+0.28%)
Jan 11, 2012	20.40	20.54	20.32	20.46	4,193,243	+0.07(+0.33%)
Jan 10, 2012	19.94	20.45	19.94	20.39	7,107,068	+0.69(+3.52%)
Jan 09, 2012	19.53	19.74	19.41	19.70	3,709,195	+0.23(+1.20%)
Jan 06, 2012	19.66	19.67	19.37	19.46	4,944,636	-0.11(-0.54%)
Jan 05, 2012	18.88	19.70	18.79	19.57	8,635,202	+0.83(+4.42%)

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.