Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	33.28	33.48	32.03	32.07	1,982,904	-1.69(-5.01%)
Feb 28, 2012	34.60	34.99	33.58	33.76	1,700,188	-0.70(-2.03%)
Feb 27, 2012	35.20	35.26	34.46	34.46	1,423,713	-0.36(-1.03%)
Feb 24, 2012	34.10	35.01	33.82	34.82	2,338,796	+0.34(+0.99%)
Feb 23, 2012	32.26	34.60	32.18	34.48	2,178,336	+2.12(+6.55%)
Feb 22, 2012	33.33	33.33	32.08	32.36	2,141,778	-0.92(-2.76%)
Feb 21, 2012	33.16	33.52	32.73	33.28	1,392,187	+0.35(+1.06%)
Feb 17, 2012	32.81	33.09	32.36	32.93	1,295,909	+0.38(+1.17%)
Feb 16, 2012	31.08	32.88	30.96	32.55	2,289,565	+1.34(+4.29%)
Feb 15, 2012	31.89	32.26	31.08	31.21	1,699,477	-0.37(-1.17%)
Feb 14, 2012	30.29	32.31	30.29	31.58	3,198,880	+0.76(+2.47%)
Feb 13, 2012	29.76	31.11	29.51	30.82	2,709,429	+1.53(+5.22%)
Feb 10, 2012	29.25	29.64	29.11	29.29	1,949,179	-0.44(-1.48%)
Feb 09, 2012	30.68	30.76	28.34	29.73	4,596,784	-0.68(-2.24%)
Feb 08, 2012	30.72	31.44	30.00	30.41	3,974,978	-0.11(-0.36%)
Feb 07, 2012	31.56	31.56	30.07	30.52	3,407,664	-1.04(-3.30%)
Feb 06, 2012	31.75	32.05	31.23	31.56	1,964,729	-0.35(-1.10%)
Feb 03, 2012	31.32	32.09	30.69	31.91	3,354,455	+0.82(+2.64%)
Feb 02, 2012	31.87	31.90	30.65	31.09	2,738,579	-0.74(-2.32%)
Feb 01, 2012	32.10	32.33	31.52	31.83	6,516,941	-1.91(-5.66%)
Jan 31, 2012	33.14	34.26	32.56	33.74	1,838,573	+0.94(+2.87%)
Jan 30, 2012	32.32	33.00	31.55	32.80	1,219,325	-0.06(-0.18%)
Jan 27, 2012	31.91	33.08	31.52	32.86	2,304,394	-1.09(-3.21%)
Jan 26, 2012	35.00	35.00	33.29	33.95	1,191,618	-0.74(-2.13%)
Jan 25, 2012	32.93	34.88	32.89	34.69	2,237,696	+1.65(+4.99%)
Jan 24, 2012	32.90	33.10	32.57	33.04	1,021,956	-0.26(-0.78%)
Jan 23, 2012	32.63	33.63	32.63	33.30	1,194,302	+0.76(+2.34%)
Jan 20, 2012	32.00	32.79	31.25	32.54	2,990,265	-1.22(-3.61%)
Jan 19, 2012	34.29	34.81	33.52	33.76	2,567,807	-1.67(-4.71%)
Jan 18, 2012	33.91	35.45	33.81	35.43	1,601,744	+1.57(+4.64%)
Jan 17, 2012	32.09	34.40	31.94	33.86	2,792,037	+2.42(+7.70%)
Jan 13, 2012	30.87	31.78	30.61	31.44	1,494,537	+0.35(+1.13%)
Jan 12, 2012	31.42	32.37	30.94	31.09	2,337,301	-0.86(-2.69%)
Jan 11, 2012	31.76	32.06	31.31	31.95	1,747,994	+0.02(+0.06%)
Jan 10, 2012	32.10	32.55	31.32	31.93	1,340,208	+0.55(+1.75%)
Jan 09, 2012	31.87	31.87	31.12	31.38	1,104,086	-0.25(-0.79%)
Jan 06, 2012	32.81	32.81	31.54	31.63	1,411,465	-0.99(-3.03%)
Jan 05, 2012	32.46	32.93	31.90	32.62	1,521,645	+0.01(+0.03%)
Jan 04, 2012	30.47	33.48	30.43	32.61	3,051,371	+3.52(+12.10%)
Dec 30, 2011	29.15	29.50	29.07	29.09	674,566	-0.31(-1.05%)
Dec 29, 2011	29.01	29.62	28.81	29.40	570,107	+0.50(+1.73%)
Dec 28, 2011	29.50	29.55	28.78	28.90	790,197	-0.61(-2.07%)
Dec 27, 2011	29.46	29.63	29.14	29.51	709,003	+0.03(+0.10%)
Dec 23, 2011	29.49	29.65	29.00	29.48	434,589	-0.07(-0.24%)
Dec 21, 2011	28.87	29.74	28.27	29.55	870,438	+0.65(+2.25%)
Dec 20, 2011	28.22	29.02	28.06	28.90	1,160,515	+1.66(+6.09%)
Dec 19, 2011	28.27	28.39	27.08	27.24	919,483	-0.78(-2.78%)
Dec 16, 2011	28.01	28.73	27.60	28.02	1,439,004	+0.32(+1.16%)
Dec 15, 2011	28.17	28.17	27.07	27.70	1,309,303	+0.29(+1.06%)
Dec 14, 2011	28.25	28.41	27.27	27.41	1,347,094	-1.39(-4.83%)
Dec 13, 2011	29.81	30.50	28.53	28.80	1,389,976	-0.51(-1.74%)
Dec 12, 2011	29.51	29.65	28.76	29.31	845,775	-0.88(-2.91%)
Dec 09, 2011	29.45	30.38	29.19	30.19	1,110,507	+1.20(+4.14%)
Dec 08, 2011	30.76	30.92	28.89	28.99	931,405	-2.04(-6.57%)
Dec 07, 2011	30.87	31.20	30.42	31.03	1,616,943	-0.14(-0.45%)
Dec 06, 2011	30.75	31.44	30.30	31.17	859,216	+0.50(+1.63%)
Dec 05, 2011	31.31	31.46	30.29	30.67	993,077	+0.13(+0.43%)
Dec 02, 2011	30.65	31.37	30.43	30.54	1,439,160	+0.49(+1.63%)

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.