Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	28.37	28.45	28.03	28.26	31,010,428	+0.03(+0.11%)
Mar 29, 2012	28.32	28.44	27.78	28.23	42,273,996	-0.43(-1.48%)
Mar 28, 2012	28.38	28.79	28.24	28.65	46,958,216	+0.22(+0.76%)
Mar 27, 2012	28.92	29.16	28.43	28.44	40,256,900	-0.50(-1.74%)
Mar 26, 2012	29.07	29.14	28.75	28.94	36,079,356	+0.23(+0.79%)
Mar 23, 2012	28.42	28.91	28.34	28.71	44,186,204	+0.18(+0.64%)
Mar 22, 2012	28.82	28.99	28.26	28.53	66,492,424	-0.70(-2.38%)
Mar 21, 2012	29.54	29.63	28.85	29.22	59,822,580	-0.22(-0.74%)
Mar 20, 2012	28.49	29.68	28.39	29.44	75,344,792	+0.70(+2.45%)
Mar 19, 2012	28.44	29.69	28.25	28.74	93,249,864	+0.37(+1.31%)
Mar 16, 2012	28.21	28.45	28.04	28.37	59,542,316	+0.32(+1.16%)
Mar 15, 2012	27.42	28.29	27.12	28.04	79,589,344	+0.82(+3.01%)
Mar 14, 2012	27.25	27.91	26.97	27.22	146,985,168	-0.96(-3.40%)
Mar 13, 2012	27.04	28.39	26.96	28.18	117,651,696	+1.67(+6.30%)
Mar 12, 2012	26.23	26.53	25.93	26.51	49,759,900	+0.07(+0.26%)
Mar 09, 2012	26.53	26.98	26.36	26.44	54,331,136	+0.15(+0.59%)
Mar 08, 2012	26.04	26.30	25.68	26.29	46,439,252	+0.59(+2.29%)
Mar 07, 2012	25.11	25.79	24.73	25.70	44,935,056	+0.87(+3.49%)
Mar 06, 2012	25.33	25.48	24.57	24.83	64,407,820	-1.21(-4.63%)
Mar 05, 2012	26.24	26.29	25.83	26.04	43,038,200	-0.32(-1.23%)
Mar 02, 2012	26.48	26.66	26.35	26.36	41,536,348	-0.02(-0.09%)
Mar 01, 2012	25.92	89.75	25.92	26.39	61,843,452	+0.63(+2.43%)
Feb 29, 2012	25.89	26.29	25.71	25.76	55,992,232	-0.12(-0.48%)
Feb 28, 2012	25.49	25.99	25.47	25.89	49,362,760	+0.43(+1.67%)
Feb 27, 2012	24.78	25.54	24.69	25.46	46,565,880	+0.45(+1.79%)
Feb 24, 2012	25.37	25.50	24.90	25.01	34,399,892	-0.28(-1.10%)
Feb 23, 2012	25.05	25.45	24.80	25.29	44,830,816	+0.27(+1.08%)
Feb 22, 2012	25.49	25.58	24.96	25.02	49,547,304	-0.77(-3.00%)
Feb 21, 2012	25.49	25.92	25.44	25.79	58,799,468	+0.34(+1.34%)
Feb 17, 2012	25.42	25.57	25.22	25.45	40,054,656	+0.16(+0.64%)
Feb 16, 2012	24.30	25.30	24.02	25.29	67,126,384	+0.77(+3.12%)
Feb 15, 2012	25.00	25.28	24.38	24.52	63,560,320	-0.28(-1.12%)
Feb 14, 2012	25.27	25.28	24.24	24.80	70,697,824	-0.62(-2.43%)
Feb 13, 2012	25.88	25.97	25.41	25.42	71,054,944	-0.03(-0.14%)
Feb 10, 2012	25.49	25.67	25.24	25.46	52,627,260	-0.57(-2.18%)
Feb 09, 2012	26.78	26.86	25.98	26.02	70,654,768	-0.44(-1.67%)
Feb 08, 2012	25.73	26.50	25.71	26.46	63,915,176	+0.90(+3.51%)
Feb 07, 2012	25.62	25.80	25.35	25.57	41,878,248	-0.18(-0.69%)
Feb 06, 2012	25.65	25.80	25.47	25.75	41,389,716	-0.19(-0.72%)
Feb 03, 2012	25.40	25.98	25.24	25.93	72,892,592	+1.20(+4.84%)
Feb 02, 2012	24.47	25.00	24.23	24.73	53,435,248	+0.30(+1.23%)
Feb 01, 2012	24.18	24.78	24.08	24.43	82,958,040	+0.68(+2.86%)
Jan 31, 2012	23.71	23.89	23.43	23.75	51,918,712	+0.38(+1.62%)
Jan 30, 2012	23.53	23.60	23.26	23.37	44,936,184	-0.49(-2.07%)
Jan 27, 2012	23.24	23.90	23.21	23.87	48,791,964	+0.38(+1.61%)
Jan 26, 2012	23.51	23.93	22.84	23.49	65,237,244	+0.32(+1.40%)
Jan 25, 2012	22.72	23.31	22.67	23.16	50,487,436	+0.05(+0.20%)
Jan 24, 2012	22.57	23.19	22.34	23.12	48,123,492	+0.04(+0.17%)
Jan 23, 2012	22.87	23.45	22.73	23.08	51,026,592	+0.16(+0.71%)
Jan 20, 2012	22.61	22.92	22.17	22.92	72,390,600	+0.24(+1.06%)
Jan 19, 2012	23.03	23.23	22.50	22.68	82,718,840	+0.23(+1.03%)
Jan 18, 2012	21.76	22.49	21.39	22.44	100,287,880	+0.63(+2.89%)
Jan 17, 2012	22.56	23.17	21.77	21.81	150,192,320	-1.95(-8.21%)
Jan 13, 2012	23.36	23.97	23.10	23.77	84,959,864	-0.66(-2.72%)
Jan 12, 2012	24.62	24.81	23.86	24.43	75,278,488	+0.26(+1.06%)
Jan 11, 2012	23.02	24.32	22.99	24.18	93,910,800	+0.98(+4.23%)
Jan 10, 2012	23.00	23.30	22.93	23.19	61,621,036	+0.71(+3.16%)
Jan 09, 2012	22.20	22.72	22.15	22.48	45,239,672	+0.41(+1.86%)
Jan 06, 2012	22.16	22.47	21.66	22.07	62,388,212	+0.03(+0.14%)
Jan 05, 2012	21.39	22.56	21.24	22.04	86,365,640	+0.26(+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.