Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	32.85	32.99	32.32	32.79	1,755,406	+0.20(+0.63%)
Mar 29, 2012	32.17	32.67	32.03	32.59	2,124,933	+0.20(+0.60%)
Mar 28, 2012	33.31	33.49	32.32	32.39	3,519,253	-1.52(-4.48%)
Mar 27, 2012	34.34	34.42	33.76	33.91	2,291,787	-0.43(-1.24%)
Mar 26, 2012	34.03	34.38	33.62	34.34	5,490,981	+0.89(+2.66%)
Mar 23, 2012	33.12	33.81	33.08	33.45	1,674,434	+0.45(+1.37%)
Mar 22, 2012	33.02	33.21	32.78	33.00	1,682,231	-0.65(-1.93%)
Mar 21, 2012	33.79	33.98	33.45	33.65	1,831,984	-0.12(-0.37%)
Mar 20, 2012	33.27	33.92	32.93	33.77	2,076,468	+0.02(+0.05%)
Mar 19, 2012	34.28	34.33	33.62	33.75	2,039,131	-0.52(-1.50%)
Mar 16, 2012	34.10	34.36	33.91	34.27	5,927,013	+0.14(+0.42%)
Mar 15, 2012	34.00	34.63	33.80	34.12	2,257,097	+0.42(+1.24%)
Mar 14, 2012	34.04	34.14	33.24	33.71	5,428,674	-1.37(-3.90%)
Mar 13, 2012	35.09	35.34	34.81	35.08	1,902,496	-0.14(-0.40%)
Mar 12, 2012	35.49	35.56	35.05	35.22	1,791,341	-0.30(-0.85%)
Mar 09, 2012	35.55	35.87	35.35	35.52	1,776,731	-0.26(-0.72%)
Mar 08, 2012	35.94	36.06	35.39	35.78	1,530,176	-0.09(-0.25%)
Mar 07, 2012	35.58	36.06	35.21	35.87	1,535,890	+0.68(+1.94%)
Mar 06, 2012	35.31	35.43	34.77	35.18	2,127,233	-0.95(-2.64%)
Mar 05, 2012	36.33	36.36	35.62	36.14	2,344,581	-0.26(-0.70%)
Mar 02, 2012	36.93	36.97	36.16	36.39	2,410,256	-1.10(-2.94%)
Mar 01, 2012	37.44	37.91	37.21	37.50	1,383,968	+0.04(+0.09%)
Feb 29, 2012	38.50	38.76	36.67	37.46	2,611,923	-0.92(-2.39%)
Feb 28, 2012	38.04	38.55	37.87	38.38	1,229,704	+0.78(+2.07%)
Feb 27, 2012	37.59	38.02	37.40	37.60	1,229,152	-0.38(-1.00%)
Feb 24, 2012	38.12	38.34	37.93	37.98	1,254,237	-0.11(-0.28%)
Feb 23, 2012	38.10	38.42	37.89	38.09	2,012,684	-0.18(-0.46%)
Feb 22, 2012	37.81	38.34	37.58	38.26	2,251,768	+0.29(+0.77%)
Feb 21, 2012	37.78	38.16	37.45	37.97	1,702,670	+0.54(+1.44%)
Feb 17, 2012	37.88	37.89	37.27	37.43	1,233,532	-0.20(-0.54%)
Feb 16, 2012	36.87	37.92	36.54	37.64	2,419,784	-0.41(-1.09%)
Feb 15, 2012	38.84	38.91	37.82	38.05	3,014,283	-1.48(-3.75%)
Feb 14, 2012	39.85	40.17	39.34	39.53	1,286,578	-0.41(-1.02%)
Feb 13, 2012	40.07	40.20	39.76	39.94	1,010,539	+0.13(+0.33%)
Feb 10, 2012	39.87	40.00	39.43	39.81	1,130,456	-0.72(-1.79%)
Feb 09, 2012	40.79	40.97	40.50	40.53	1,716,033	+0.41(+1.01%)
Feb 08, 2012	40.18	40.57	39.94	40.13	1,458,596	+0.17(+0.42%)
Feb 07, 2012	40.46	40.52	39.51	39.96	2,748,132	-0.48(-1.18%)
Feb 06, 2012	40.95	41.18	40.11	40.43	1,732,675	-0.61(-1.48%)
Feb 03, 2012	41.22	41.27	39.99	41.04	1,980,851	-0.19(-0.47%)
Feb 02, 2012	40.78	41.63	40.62	41.24	1,187,785	+0.62(+1.52%)
Feb 01, 2012	40.53	41.02	40.42	40.62	1,678,687	+0.20(+0.50%)
Jan 31, 2012	40.81	40.91	39.86	40.42	1,726,857	+0.10(+0.24%)
Jan 30, 2012	40.31	40.75	40.05	40.32	1,366,085	-0.49(-1.19%)
Jan 27, 2012	40.51	41.18	39.81	40.80	2,925,892	+1.04(+2.62%)
Jan 26, 2012	40.04	40.36	39.53	39.76	2,363,107	+0.52(+1.33%)
Jan 25, 2012	37.73	39.38	37.08	39.24	4,549,509	+1.02(+2.68%)
Jan 24, 2012	38.62	38.84	37.97	38.22	2,177,618	-0.62(-1.59%)
Jan 23, 2012	38.24	38.99	38.24	38.84	1,307,614	+0.43(+1.13%)
Jan 20, 2012	38.25	38.96	37.99	38.40	1,794,386	+0.04(+0.09%)
Jan 19, 2012	39.25	39.25	37.60	38.37	2,473,016	-0.94(-2.38%)
Jan 18, 2012	39.02	39.40	38.92	39.30	1,656,857	+0.37(+0.95%)
Jan 17, 2012	39.15	39.26	38.77	38.93	1,640,093	+0.97(+2.56%)
Jan 13, 2012	38.19	38.19	37.60	37.96	1,225,141	-0.59(-1.53%)
Jan 12, 2012	38.74	38.82	38.18	38.55	1,418,810	+0.37(+0.97%)
Jan 11, 2012	38.25	38.29	37.50	38.18	1,325,317	-0.03(-0.07%)
Jan 10, 2012	38.70	38.85	38.03	38.21	1,531,357	+0.11(+0.28%)
Jan 09, 2012	38.48	38.50	37.93	38.10	1,298,467	-0.34(-0.87%)
Jan 06, 2012	38.63	38.98	38.09	38.44	1,002,168	-0.01(-0.02%)
Jan 05, 2012	38.10	38.78	37.73	38.45	763,236	+0.11(+0.30%)

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.