Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	41.05	41.36	41.05	41.18	5,271,782	+0.20(+0.50%)
Mar 29, 2012	40.93	41.02	40.64	40.98	5,995,806	-0.13(-0.31%)
Mar 28, 2012	41.35	41.53	41.01	41.10	6,461,555	-0.02(-0.05%)
Mar 27, 2012	41.51	41.59	41.12	41.12	5,820,120	-0.47(-1.14%)
Mar 26, 2012	41.22	41.66	41.12	41.60	5,484,769	+0.47(+1.15%)
Mar 23, 2012	40.97	41.27	40.72	41.12	6,904,712	+0.18(+0.45%)
Mar 22, 2012	40.66	40.95	40.54	40.94	5,996,298	+0.25(+0.63%)
Mar 21, 2012	41.10	41.28	40.66	40.69	7,671,647	-0.31(-0.76%)
Mar 20, 2012	40.90	41.19	40.74	41.00	7,437,973	-0.25(-0.62%)
Mar 19, 2012	41.25	41.34	40.86	41.25	5,984,403	-0.03(-0.07%)
Mar 16, 2012	41.57	41.66	41.07	41.28	8,148,721	-0.24(-0.58%)
Mar 15, 2012	41.34	41.59	41.09	41.52	6,382,561	+0.11(+0.26%)
Mar 14, 2012	41.39	41.55	41.27	41.41	6,744,723	+0.08(+0.21%)
Mar 13, 2012	41.08	41.38	40.85	41.33	7,327,846	+0.35(+0.86%)
Mar 12, 2012	40.83	41.05	40.78	40.98	6,593,921	+0.20(+0.50%)
Mar 09, 2012	40.54	40.85	40.49	40.77	5,942,987	+0.33(+0.80%)
Mar 08, 2012	40.14	40.56	40.08	40.45	7,227,715	+0.42(+1.04%)
Mar 07, 2012	39.95	40.06	39.76	40.03	6,758,856	+0.11(+0.27%)
Mar 06, 2012	39.75	40.06	39.66	39.92	8,977,363	-0.15(-0.37%)
Mar 05, 2012	40.08	40.18	39.70	40.07	5,736,168	+0.08(+0.19%)
Mar 02, 2012	39.99	40.21	39.83	39.99	4,898,821	-0.12(-0.30%)
Mar 01, 2012	39.99	40.22	39.72	40.11	11,635,724	+0.05(+0.12%)
Feb 29, 2012	39.56	40.23	39.47	40.06	15,775,923	+0.48(+1.21%)
Feb 28, 2012	39.07	39.64	39.00	39.58	11,665,866	+0.49(+1.27%)
Feb 27, 2012	38.76	39.17	38.69	39.09	8,905,556	+0.06(+0.16%)
Feb 24, 2012	38.72	39.19	38.60	39.02	14,653,046	+0.51(+1.32%)
Feb 23, 2012	37.78	38.74	37.18	38.52	22,128,756	+1.08(+2.89%)
Feb 22, 2012	37.12	37.56	36.93	37.43	9,583,842	+0.30(+0.82%)
Feb 21, 2012	37.31	37.59	36.97	37.13	7,179,894	-0.07(-0.19%)
Feb 17, 2012	36.92	37.25	36.83	37.20	7,117,685	+0.50(+1.37%)
Feb 16, 2012	36.69	36.81	36.58	36.70	5,560,973	+0.08(+0.23%)
Feb 15, 2012	36.94	37.04	36.40	36.61	6,801,707	-0.33(-0.88%)
Feb 14, 2012	36.86	37.14	36.79	36.94	6,279,889	-0.06(-0.17%)
Feb 13, 2012	37.10	37.17	36.83	37.00	4,406,697	+0.16(+0.44%)
Feb 10, 2012	36.79	36.85	36.55	36.84	4,577,926	-0.19(-0.51%)
Feb 09, 2012	36.98	37.09	36.78	37.03	4,674,312	+0.09(+0.25%)
Feb 08, 2012	36.82	36.96	36.69	36.94	7,923,976	+0.11(+0.31%)
Feb 07, 2012	36.48	36.92	36.47	36.83	6,641,990	+0.25(+0.69%)
Feb 06, 2012	36.52	36.79	36.40	36.57	5,279,302	-0.06(-0.17%)
Feb 03, 2012	36.74	37.03	36.57	36.64	8,658,941	+0.10(+0.27%)
Feb 02, 2012	37.02	37.16	36.22	36.54	13,969,782	+0.41(+1.13%)
Feb 01, 2012	35.98	36.22	35.84	36.13	9,283,839	+0.43(+1.20%)
Jan 31, 2012	35.57	35.91	35.36	35.70	9,936,298	+0.34(+0.95%)
Jan 30, 2012	35.06	35.50	34.96	35.37	7,607,074	+0.20(+0.56%)
Jan 27, 2012	35.45	35.69	35.07	35.17	8,021,881	-0.32(-0.89%)
Jan 26, 2012	35.99	36.04	35.32	35.48	6,916,461	-0.45(-1.25%)
Jan 25, 2012	35.66	36.02	35.46	35.93	7,337,195	+0.27(+0.77%)
Jan 24, 2012	35.20	35.66	35.12	35.66	6,178,617	+0.42(+1.20%)
Jan 23, 2012	35.25	35.57	35.08	35.24	9,000,050	-0.01(-0.04%)
Jan 20, 2012	35.91	35.91	35.11	35.25	10,310,377	-0.51(-1.43%)
Jan 19, 2012	35.10	35.77	34.82	35.77	10,680,335	+0.72(+2.07%)
Jan 18, 2012	34.45	35.06	34.25	35.04	13,378,912	-0.01(-0.02%)
Jan 17, 2012	35.08	35.23	34.80	35.05	7,210,987	+0.04(+0.12%)
Jan 13, 2012	34.89	35.29	34.77	35.01	9,739,702	+0.01(+0.02%)
Jan 12, 2012	34.87	35.11	34.47	35.00	10,095,270	+0.55(+1.59%)
Jan 11, 2012	34.11	34.50	34.09	34.45	5,675,809	+0.17(+0.49%)
Jan 10, 2012	34.28	34.33	34.10	34.28	9,002,089	+0.15(+0.45%)
Jan 09, 2012	34.45	34.45	33.92	34.13	9,670,706	-0.27(-0.78%)
Jan 06, 2012	34.30	34.82	34.07	34.40	17,925,396	+0.31(+0.91%)
Jan 05, 2012	33.73	34.28	33.20	34.09	27,764,572	-1.05(-2.98%)

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.