Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	36.27	36.57	35.81	36.50	1,488,001	+0.50(+1.40%)
Mar 29, 2012	36.09	36.10	35.64	36.00	1,056,998	-0.43(-1.19%)
Mar 28, 2012	36.62	36.62	36.00	36.43	1,048,968	-0.26(-0.71%)
Mar 27, 2012	36.67	36.84	36.59	36.69	1,574,091	+0.00(+0.00%)
Mar 26, 2012	36.41	36.89	36.33	36.69	1,442,225	+0.62(+1.71%)
Mar 23, 2012	35.94	36.16	35.55	36.07	826,629	+0.12(+0.34%)
Mar 22, 2012	35.87	36.23	35.70	35.95	1,035,297	-0.24(-0.67%)
Mar 21, 2012	36.13	36.39	35.82	36.20	1,694,081	+0.16(+0.43%)
Mar 20, 2012	36.19	36.40	35.97	36.04	1,673,607	-0.28(-0.76%)
Mar 19, 2012	36.79	36.82	36.25	36.32	1,622,844	-0.62(-1.67%)
Mar 16, 2012	36.63	36.99	36.12	36.93	2,481,802	+0.49(+1.36%)
Mar 15, 2012	36.00	36.45	35.89	36.44	1,803,856	+0.44(+1.23%)
Mar 14, 2012	35.87	36.32	35.81	36.00	2,076,456	+0.02(+0.05%)
Mar 13, 2012	34.84	36.02	34.76	35.98	3,605,072	+1.26(+3.62%)
Mar 12, 2012	33.74	34.75	33.60	34.72	3,044,701	+1.05(+3.12%)
Mar 09, 2012	33.48	33.91	33.19	33.67	902,784	+0.27(+0.80%)
Mar 08, 2012	32.62	33.45	32.55	33.40	1,213,049	+1.02(+3.16%)
Mar 07, 2012	32.45	32.64	32.26	32.38	1,323,087	+0.00(+0.00%)
Mar 06, 2012	33.07	33.44	32.35	32.38	1,640,928	-1.03(-3.09%)
Mar 05, 2012	33.61	33.72	33.40	33.41	1,320,807	-0.35(-1.03%)
Mar 02, 2012	33.92	34.21	33.63	33.76	1,263,626	-0.25(-0.74%)
Mar 01, 2012	33.27	34.06	33.27	34.01	1,363,941	+0.54(+1.61%)
Feb 29, 2012	33.59	33.86	33.40	33.47	1,314,174	-0.03(-0.08%)
Feb 28, 2012	34.02	34.02	33.40	33.50	1,434,822	-0.51(-1.50%)
Feb 27, 2012	33.12	34.10	33.12	34.01	1,991,847	+0.30(+0.90%)
Feb 24, 2012	33.98	34.11	33.71	33.71	1,618,167	-0.23(-0.69%)
Feb 23, 2012	33.52	33.97	33.37	33.94	1,100,241	+0.33(+0.98%)
Feb 22, 2012	33.17	33.84	33.17	33.61	1,180,786	+0.11(+0.34%)
Feb 21, 2012	33.46	33.54	33.09	33.50	1,463,547	+0.10(+0.29%)
Feb 17, 2012	33.57	33.77	33.26	33.40	897,270	+0.07(+0.21%)
Feb 16, 2012	33.12	33.47	33.00	33.33	1,459,471	+0.18(+0.55%)
Feb 15, 2012	33.60	33.69	32.99	33.15	1,347,115	-0.23(-0.68%)
Feb 14, 2012	33.11	33.46	33.06	33.38	1,575,762	-0.04(-0.13%)
Feb 13, 2012	33.44	33.58	33.08	33.42	1,274,801	+0.23(+0.70%)
Feb 10, 2012	32.85	33.39	32.74	33.19	2,956,881	+0.06(+0.18%)
Feb 09, 2012	33.20	33.30	32.79	33.13	3,210,878	+0.05(+0.16%)
Feb 08, 2012	29.83	33.23	29.83	33.08	4,088,634	-0.58(-1.72%)
Feb 07, 2012	33.15	33.79	33.00	33.65	3,089,432	+0.29(+0.88%)
Feb 06, 2012	33.03	33.45	32.86	33.36	1,311,784	+0.12(+0.36%)
Feb 03, 2012	32.76	33.52	32.72	33.24	1,710,944	+0.90(+2.78%)
Feb 02, 2012	32.64	32.83	32.27	32.34	1,650,874	-0.12(-0.37%)
Feb 01, 2012	32.47	32.83	32.20	32.46	1,974,800	+0.32(+0.99%)
Jan 31, 2012	32.22	32.26	31.63	32.14	1,813,960	+0.16(+0.49%)
Jan 30, 2012	32.13	32.34	31.89	31.99	1,269,530	-0.53(-1.62%)
Jan 27, 2012	32.73	32.90	32.41	32.51	1,659,119	-0.35(-1.05%)
Jan 26, 2012	33.24	33.48	32.69	32.86	2,208,463	-0.17(-0.52%)
Jan 25, 2012	31.77	33.14	31.66	33.03	2,773,409	+1.19(+3.74%)
Jan 24, 2012	31.50	31.94	31.27	31.84	1,601,624	+0.11(+0.35%)
Jan 23, 2012	31.53	32.02	31.42	31.73	2,283,223	+0.24(+0.77%)
Jan 20, 2012	31.58	31.80	31.34	31.49	1,645,348	-0.07(-0.22%)
Jan 19, 2012	30.85	31.66	30.78	31.56	1,732,100	+0.86(+2.81%)
Jan 18, 2012	30.49	30.74	30.35	30.69	2,320,350	+0.20(+0.65%)
Jan 17, 2012	31.55	31.67	30.48	30.49	2,738,258	-0.53(-1.70%)
Jan 13, 2012	31.44	31.58	30.91	31.02	1,250,172	-0.68(-2.15%)
Jan 12, 2012	31.04	31.73	30.99	31.70	2,846,442	+0.81(+2.63%)
Jan 11, 2012	31.18	31.33	30.80	30.89	2,007,229	-0.47(-1.51%)
Jan 10, 2012	31.37	31.62	31.21	31.37	1,803,898	+0.43(+1.40%)
Jan 09, 2012	30.99	31.15	30.63	30.93	2,647,163	+0.00(+0.00%)
Jan 06, 2012	30.71	31.06	30.61	30.93	1,681,261	+0.12(+0.39%)
Jan 05, 2012	29.94	30.81	29.92	30.81	1,968,605	+0.54(+1.77%)

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.