Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	38.06	38.38	38.06	38.30	10,137,016	+0.30(+0.80%)
Mar 29, 2012	37.68	38.02	37.61	37.99	7,186,063	+0.00(+0.00%)
Mar 28, 2012	37.98	38.25	37.76	37.99	10,487,715	-0.10(-0.26%)
Mar 27, 2012	38.10	38.33	38.06	38.09	10,227,604	-0.07(-0.18%)
Mar 26, 2012	37.84	38.18	37.83	38.16	15,421,671	+0.45(+1.19%)
Mar 23, 2012	37.59	37.74	37.11	37.71	11,370,368	-0.11(-0.28%)
Mar 22, 2012	37.66	37.97	37.56	37.82	9,452,348	-0.08(-0.22%)
Mar 21, 2012	37.59	38.01	37.54	37.90	13,593,269	+0.31(+0.83%)
Mar 20, 2012	36.97	37.68	36.97	37.59	10,021,613	+0.42(+1.13%)
Mar 19, 2012	37.23	37.29	36.91	37.17	11,859,716	-0.17(-0.45%)
Mar 16, 2012	37.64	37.70	37.19	37.34	17,430,864	-0.11(-0.30%)
Mar 15, 2012	37.61	37.64	37.20	37.45	11,650,468	-0.21(-0.55%)
Mar 14, 2012	37.62	37.84	37.48	37.66	13,236,683	+0.25(+0.67%)
Mar 13, 2012	37.07	37.43	37.00	37.41	14,241,632	+0.42(+1.13%)
Mar 12, 2012	36.59	37.04	36.54	36.99	12,425,334	+0.37(+1.02%)
Mar 09, 2012	36.48	36.68	36.41	36.62	11,558,928	+0.21(+0.59%)
Mar 08, 2012	36.18	36.53	36.13	36.40	13,705,081	+0.33(+0.91%)
Mar 07, 2012	35.33	36.16	35.29	36.08	13,957,953	+0.76(+2.16%)
Mar 06, 2012	35.50	35.57	35.11	35.31	11,923,583	-0.54(-1.51%)
Mar 05, 2012	35.77	36.07	35.51	35.85	11,954,423	-0.02(-0.04%)
Mar 02, 2012	35.89	36.04	35.76	35.87	7,820,142	-0.04(-0.11%)
Mar 01, 2012	35.96	36.23	35.78	35.91	10,497,251	-0.08(-0.23%)
Feb 29, 2012	35.72	36.16	35.71	35.99	14,985,160	+0.26(+0.72%)
Feb 28, 2012	35.70	35.81	35.43	35.73	10,504,753	+0.23(+0.64%)
Feb 27, 2012	35.33	35.84	35.25	35.51	12,959,070	-0.04(-0.11%)
Feb 24, 2012	35.56	35.67	35.39	35.54	12,861,240	+0.02(+0.06%)
Feb 23, 2012	35.21	35.71	35.20	35.52	12,202,278	+0.29(+0.82%)
Feb 22, 2012	35.41	35.74	35.14	35.23	15,384,160	-0.26(-0.75%)
Feb 21, 2012	36.36	36.37	35.29	35.50	27,063,144	+0.16(+0.45%)
Feb 17, 2012	34.92	35.35	34.87	35.34	15,275,357	+0.59(+1.70%)
Feb 16, 2012	34.72	34.98	34.59	34.75	9,853,425	+0.17(+0.48%)
Feb 15, 2012	34.62	34.93	34.54	34.58	9,870,175	-0.26(-0.76%)
Feb 14, 2012	34.70	34.96	34.56	34.85	10,199,909	+0.10(+0.28%)
Feb 13, 2012	34.44	34.89	34.39	34.75	12,138,687	+0.45(+1.32%)
Feb 10, 2012	34.02	34.30	33.99	34.30	6,643,101	+0.05(+0.13%)
Feb 09, 2012	34.25	34.33	33.92	34.25	7,080,039	+0.08(+0.22%)
Feb 08, 2012	34.39	34.40	33.93	34.17	9,993,901	-0.22(-0.64%)
Feb 07, 2012	34.14	34.49	34.12	34.39	12,847,183	+0.20(+0.58%)
Feb 06, 2012	34.08	34.26	34.04	34.20	10,694,630	+0.02(+0.07%)
Feb 03, 2012	33.91	34.25	33.91	34.17	13,775,962	+0.54(+1.60%)
Feb 02, 2012	33.71	33.76	33.51	33.64	11,847,242	-0.01(-0.02%)
Feb 01, 2012	33.81	33.98	33.61	33.65	14,415,275	+0.06(+0.18%)
Jan 31, 2012	33.95	34.24	33.49	33.58	13,665,588	-0.29(-0.85%)
Jan 30, 2012	33.73	33.89	33.46	33.87	8,886,230	-0.08(-0.22%)
Jan 27, 2012	33.84	34.05	33.60	33.95	10,475,212	-0.06(-0.18%)
Jan 26, 2012	34.31	34.31	33.65	34.01	14,743,788	-0.23(-0.68%)
Jan 25, 2012	33.92	34.36	33.74	34.24	13,124,762	+0.23(+0.67%)
Jan 24, 2012	33.82	34.14	33.71	34.02	14,476,771	+0.06(+0.18%)
Jan 23, 2012	33.53	34.04	33.27	33.96	18,212,326	+0.28(+0.83%)
Jan 20, 2012	34.39	34.42	33.52	33.68	16,639,483	-0.68(-1.98%)
Jan 19, 2012	33.95	34.36	33.63	34.36	20,781,336	+0.40(+1.18%)
Jan 18, 2012	33.08	34.04	33.06	33.96	17,376,736	+0.86(+2.61%)
Jan 17, 2012	32.99	33.26	32.93	33.09	10,189,306	+0.17(+0.53%)
Jan 13, 2012	32.62	32.93	32.47	32.92	10,674,436	+0.09(+0.28%)
Jan 12, 2012	32.98	33.03	32.63	32.83	11,168,797	-0.05(-0.16%)
Jan 11, 2012	32.93	32.99	32.65	32.88	10,867,282	-0.05(-0.16%)
Jan 10, 2012	32.93	32.99	32.62	32.93	9,909,630	+0.23(+0.69%)
Jan 09, 2012	32.67	32.76	32.34	32.71	9,710,375	+0.02(+0.07%)
Jan 06, 2012	32.53	32.76	32.38	32.68	9,630,000	+0.08(+0.26%)
Jan 05, 2012	32.25	32.68	32.07	32.60	13,541,549	+0.26(+0.82%)

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.