Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	41.06	41.36	41.06	41.18	5,271,464	+0.20(+0.50%)
Mar 29, 2012	40.94	41.02	40.64	40.98	5,995,444	-0.13(-0.31%)
Mar 28, 2012	41.35	41.53	41.01	41.11	6,461,165	-0.02(-0.05%)
Mar 27, 2012	41.52	41.59	41.13	41.13	5,819,769	-0.47(-1.14%)
Mar 26, 2012	41.22	41.66	41.13	41.60	5,484,437	+0.47(+1.15%)
Mar 23, 2012	40.97	41.27	40.72	41.13	6,904,295	+0.18(+0.45%)
Mar 22, 2012	40.67	40.95	40.54	40.94	5,995,936	+0.25(+0.63%)
Mar 21, 2012	41.11	41.28	40.67	40.69	7,671,184	-0.31(-0.76%)
Mar 20, 2012	40.90	41.19	40.74	41.00	7,437,524	-0.25(-0.62%)
Mar 19, 2012	41.25	41.35	40.87	41.25	5,984,041	-0.03(-0.07%)
Mar 16, 2012	41.57	41.66	41.07	41.28	8,148,228	-0.24(-0.58%)
Mar 15, 2012	41.34	41.59	41.09	41.52	6,382,176	+0.11(+0.26%)
Mar 14, 2012	41.39	41.55	41.27	41.42	6,744,315	+0.08(+0.21%)
Mar 13, 2012	41.08	41.38	40.85	41.33	7,327,403	+0.35(+0.86%)
Mar 12, 2012	40.83	41.06	40.78	40.98	6,593,523	+0.20(+0.50%)
Mar 09, 2012	40.54	40.85	40.50	40.77	5,942,628	+0.33(+0.80%)
Mar 08, 2012	40.14	40.56	40.08	40.45	7,227,278	+0.42(+1.04%)
Mar 07, 2012	39.95	40.06	39.76	40.03	6,758,448	+0.11(+0.27%)
Mar 06, 2012	39.75	40.07	39.66	39.92	8,976,821	-0.15(-0.37%)
Mar 05, 2012	40.08	40.19	39.70	40.07	5,735,822	+0.08(+0.19%)
Mar 02, 2012	40.00	40.21	39.83	40.00	4,898,526	-0.12(-0.30%)
Mar 01, 2012	40.00	40.22	39.72	40.12	11,635,021	+0.05(+0.12%)
Feb 29, 2012	39.56	40.23	39.47	40.07	15,774,971	+0.48(+1.21%)
Feb 28, 2012	39.07	39.64	39.01	39.59	11,665,162	+0.49(+1.27%)
Feb 27, 2012	38.76	39.18	38.70	39.09	8,905,018	+0.06(+0.16%)
Feb 24, 2012	38.72	39.20	38.60	39.03	14,652,161	+0.51(+1.32%)
Feb 23, 2012	37.78	38.74	37.18	38.52	22,127,420	+1.08(+2.89%)
Feb 22, 2012	37.13	37.56	36.93	37.44	9,583,263	+0.30(+0.82%)
Feb 21, 2012	37.31	37.59	36.97	37.13	7,179,460	-0.07(-0.19%)
Feb 17, 2012	36.92	37.25	36.84	37.20	7,117,255	+0.50(+1.37%)
Feb 16, 2012	36.69	36.81	36.58	36.70	5,560,637	+0.08(+0.23%)
Feb 15, 2012	36.94	37.04	36.40	36.62	6,801,297	-0.33(-0.88%)
Feb 14, 2012	36.86	37.14	36.79	36.94	6,279,510	-0.06(-0.17%)
Feb 13, 2012	37.10	37.17	36.83	37.01	4,406,431	+0.16(+0.44%)
Feb 10, 2012	36.79	36.85	36.56	36.84	4,577,649	-0.19(-0.51%)
Feb 09, 2012	36.98	37.10	36.79	37.03	4,674,029	+0.09(+0.25%)
Feb 08, 2012	36.82	36.96	36.69	36.94	7,923,496	+0.11(+0.31%)
Feb 07, 2012	36.48	36.92	36.47	36.83	6,641,588	+0.25(+0.69%)
Feb 06, 2012	36.52	36.79	36.40	36.58	5,278,982	-0.06(-0.17%)
Feb 03, 2012	36.74	37.03	36.58	36.64	8,658,417	+0.10(+0.27%)
Feb 02, 2012	37.02	37.17	36.22	36.54	13,968,936	+0.41(+1.13%)
Feb 01, 2012	35.99	36.22	35.85	36.13	9,283,277	+0.43(+1.20%)
Jan 31, 2012	35.57	35.91	35.36	35.70	9,935,696	+0.34(+0.95%)
Jan 30, 2012	35.06	35.50	34.96	35.37	7,606,613	+0.20(+0.56%)
Jan 27, 2012	35.45	35.69	35.08	35.17	8,021,395	-0.32(-0.89%)
Jan 26, 2012	35.99	36.04	35.32	35.49	6,916,042	-0.45(-1.25%)
Jan 25, 2012	35.66	36.02	35.47	35.94	7,336,751	+0.27(+0.77%)
Jan 24, 2012	35.20	35.66	35.12	35.66	6,178,243	+0.42(+1.20%)
Jan 23, 2012	35.26	35.57	35.09	35.24	8,999,504	-0.01(-0.04%)
Jan 20, 2012	35.92	35.92	35.11	35.26	10,309,753	-0.51(-1.43%)
Jan 19, 2012	35.10	35.77	34.83	35.77	10,679,689	+0.72(+2.07%)
Jan 18, 2012	34.45	35.07	34.25	35.04	13,378,102	-0.01(-0.02%)
Jan 17, 2012	35.09	35.23	34.80	35.05	7,210,550	+0.04(+0.12%)
Jan 13, 2012	34.89	35.29	34.77	35.01	9,739,113	+0.01(+0.02%)
Jan 12, 2012	34.88	35.11	34.48	35.00	10,094,658	+0.55(+1.59%)
Jan 11, 2012	34.12	34.50	34.09	34.45	5,675,465	+0.17(+0.49%)
Jan 10, 2012	34.28	34.33	34.10	34.29	9,001,544	+0.15(+0.45%)
Jan 09, 2012	34.45	34.45	33.93	34.13	9,670,120	-0.27(-0.78%)
Jan 06, 2012	34.30	34.83	34.07	34.40	17,924,310	+0.31(+0.91%)
Jan 05, 2012	33.73	34.28	33.20	34.09	27,762,890	-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.