Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	21.81	22.17	21.79	22.15	19,098,540	+0.32(+1.47%)
Mar 29, 2012	21.53	21.85	21.48	21.83	17,263,404	-0.17(-0.78%)
Mar 28, 2012	22.15	22.20	21.87	22.00	10,945,007	-0.10(-0.45%)
Mar 27, 2012	22.55	22.63	22.08	22.10	15,401,989	-0.65(-2.88%)
Mar 26, 2012	22.68	22.77	22.61	22.75	7,442,183	+0.31(+1.40%)
Mar 23, 2012	22.29	22.50	22.27	22.44	7,232,067	+0.14(+0.64%)
Mar 22, 2012	22.32	22.39	22.22	22.29	13,050,340	-0.34(-1.52%)
Mar 21, 2012	22.71	22.74	22.52	22.64	14,218,798	-0.11(-0.48%)
Mar 20, 2012	22.77	22.83	22.66	22.75	16,750,365	-0.34(-1.49%)
Mar 19, 2012	23.07	23.21	22.93	23.09	12,604,696	+0.04(+0.19%)
Mar 16, 2012	22.87	23.09	22.87	23.05	20,172,370	+0.07(+0.30%)
Mar 15, 2012	22.93	22.99	22.75	22.98	17,738,404	-0.00(-0.02%)
Mar 14, 2012	23.21	23.32	22.94	22.98	17,027,776	-0.31(-1.33%)
Mar 13, 2012	23.06	23.30	23.01	23.29	8,351,089	+0.30(+1.31%)
Mar 12, 2012	22.90	23.03	22.82	22.99	10,173,350	+0.01(+0.06%)
Mar 09, 2012	22.85	23.07	22.85	22.98	20,895,744	-0.21(-0.89%)
Mar 08, 2012	23.18	23.25	23.02	23.18	11,999,300	+0.28(+1.22%)
Mar 07, 2012	22.86	23.01	22.76	22.90	10,690,158	+0.15(+0.67%)
Mar 06, 2012	23.19	23.23	22.61	22.75	21,440,462	-0.85(-3.61%)
Mar 05, 2012	23.71	23.79	23.51	23.60	42,736,744	+0.23(+0.97%)
Mar 02, 2012	23.34	23.47	23.27	23.38	13,696,067	-0.17(-0.71%)
Mar 01, 2012	23.28	23.60	23.28	23.54	13,108,621	+0.33(+1.44%)
Feb 29, 2012	23.54	23.60	23.14	23.21	13,572,469	-0.33(-1.42%)
Feb 28, 2012	23.40	23.60	23.25	23.54	18,106,946	+0.15(+0.63%)
Feb 27, 2012	23.59	23.62	23.38	23.40	27,826,468	+0.27(+1.17%)
Feb 24, 2012	23.39	23.39	23.13	23.13	15,496,799	-0.14(-0.59%)
Feb 23, 2012	23.01	23.33	22.97	23.26	17,346,158	+0.20(+0.85%)
Feb 22, 2012	23.14	23.17	23.00	23.07	40,881,444	-0.14(-0.61%)
Feb 21, 2012	23.35	23.50	23.14	23.21	17,191,576	-0.23(-0.97%)
Feb 17, 2012	22.92	23.46	22.85	23.44	24,671,578	+0.48(+2.08%)
Feb 16, 2012	22.72	22.99	22.66	22.96	11,196,565	+0.34(+1.50%)
Feb 15, 2012	22.71	22.75	22.56	22.62	15,368,563	-0.01(-0.06%)
Feb 14, 2012	22.91	23.01	22.58	22.63	25,168,018	-0.44(-1.90%)
Feb 13, 2012	22.92	23.12	22.76	23.07	19,843,668	+0.50(+2.20%)
Feb 10, 2012	22.59	22.70	22.50	22.58	22,131,134	-0.20(-0.90%)
Feb 09, 2012	23.02	23.03	22.73	22.78	17,366,406	-0.10(-0.43%)
Feb 08, 2012	22.60	22.94	22.58	22.88	25,414,346	+0.18(+0.79%)
Feb 07, 2012	22.52	22.75	22.25	22.70	23,350,130	-0.13(-0.58%)
Feb 06, 2012	22.46	22.85	22.39	22.83	18,037,336	+0.15(+0.64%)
Feb 03, 2012	22.18	22.77	22.18	22.68	24,792,314	+0.51(+2.28%)
Feb 02, 2012	22.04	22.24	22.02	22.18	15,425,759	-0.01(-0.04%)
Feb 01, 2012	22.36	22.45	22.19	22.19	24,436,944	-0.18(-0.78%)
Jan 31, 2012	21.86	22.42	21.70	22.36	47,967,820	+0.86(+4.01%)
Jan 30, 2012	20.90	21.51	20.87	21.50	22,133,762	+0.21(+1.01%)
Jan 27, 2012	21.34	21.52	21.27	21.28	18,026,406	-0.52(-2.39%)
Jan 26, 2012	21.91	21.97	21.77	21.81	13,717,297	-0.06(-0.29%)
Jan 25, 2012	21.61	21.89	21.48	21.87	12,003,414	+0.10(+0.45%)
Jan 24, 2012	21.68	21.80	21.57	21.77	12,597,038	+0.03(+0.16%)
Jan 23, 2012	21.65	21.79	21.59	21.74	13,249,545	+0.30(+1.39%)
Jan 20, 2012	21.26	21.45	21.20	21.44	18,656,168	-0.34(-1.54%)
Jan 19, 2012	21.83	21.86	21.69	21.78	15,372,461	+0.07(+0.34%)
Jan 18, 2012	21.52	21.72	21.48	21.70	11,502,961	+0.16(+0.72%)
Jan 17, 2012	21.76	21.78	21.43	21.55	12,175,857	+0.23(+1.07%)
Jan 13, 2012	21.18	21.35	21.12	21.32	9,674,388	-0.21(-0.97%)
Jan 12, 2012	21.39	21.63	21.38	21.53	12,037,845	+0.07(+0.32%)
Jan 11, 2012	21.29	21.48	21.23	21.46	13,195,358	-0.16(-0.74%)
Jan 10, 2012	21.78	21.80	21.60	21.62	13,779,721	+0.16(+0.73%)
Jan 09, 2012	21.44	21.47	21.31	21.46	7,475,314	-0.00(-0.02%)
Jan 06, 2012	21.71	21.72	21.39	21.47	12,269,938	-0.08(-0.38%)
Jan 05, 2012	21.55	21.64	21.46	21.55	11,437,307	-0.24(-1.12%)

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.