Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	23.91	23.91	23.61	23.88	38,449,072	+0.14(+0.59%)
Mar 29, 2012	24.03	24.08	23.46	23.74	45,119,612	-0.37(-1.54%)
Mar 28, 2012	23.71	24.11	23.71	24.11	42,097,608	+0.33(+1.38%)
Mar 27, 2012	24.06	24.11	23.73	23.78	35,712,012	-0.27(-1.13%)
Mar 26, 2012	23.72	24.05	23.56	24.05	38,663,336	+0.60(+2.56%)
Mar 23, 2012	23.35	23.56	23.28	23.45	36,416,804	+0.12(+0.52%)
Mar 22, 2012	23.41	23.64	23.24	23.33	42,982,864	-0.40(-1.67%)
Mar 21, 2012	24.06	24.07	23.71	23.73	42,080,464	-0.21(-0.87%)
Mar 20, 2012	23.75	24.07	23.53	23.93	48,977,044	+0.05(+0.20%)
Mar 19, 2012	23.53	24.12	23.37	23.89	52,563,772	+0.25(+1.06%)
Mar 16, 2012	23.80	23.80	23.45	23.63	57,193,392	-0.13(-0.53%)
Mar 15, 2012	23.36	23.76	23.09	23.76	64,539,080	+0.49(+2.10%)
Mar 14, 2012	23.27	23.33	22.74	23.27	76,033,056	+0.03(+0.12%)
Mar 13, 2012	22.21	23.42	22.09	23.24	89,762,448	+1.27(+5.78%)
Mar 12, 2012	22.04	22.07	21.68	21.98	33,950,500	-0.10(-0.47%)
Mar 09, 2012	21.96	22.25	21.82	22.08	34,478,448	+0.18(+0.83%)
Mar 08, 2012	21.52	21.96	21.42	21.90	40,783,368	+0.69(+3.26%)
Mar 07, 2012	21.11	21.44	21.05	21.21	34,054,236	+0.21(+1.01%)
Mar 06, 2012	21.28	21.31	20.91	21.00	42,505,328	-0.60(-2.79%)
Mar 05, 2012	21.72	21.73	21.41	21.60	31,410,674	-0.22(-0.99%)
Mar 02, 2012	22.07	22.12	21.77	21.81	32,580,896	-0.18(-0.82%)
Mar 01, 2012	22.01	22.14	21.84	22.00	39,031,868	+0.17(+0.80%)
Feb 29, 2012	21.91	22.25	21.77	21.82	48,259,532	-0.06(-0.26%)
Feb 28, 2012	21.63	21.94	21.61	21.88	44,071,484	+0.24(+1.10%)
Feb 27, 2012	20.96	21.71	20.91	21.64	51,949,460	+0.59(+2.82%)
Feb 24, 2012	21.23	21.38	20.94	21.05	30,987,630	-0.33(-1.53%)
Feb 23, 2012	21.38	21.40	21.12	21.38	33,448,572	+0.04(+0.20%)
Feb 22, 2012	21.48	21.56	21.27	21.33	41,690,012	-0.26(-1.19%)
Feb 21, 2012	21.72	21.95	21.49	21.59	42,060,176	-0.09(-0.42%)
Feb 17, 2012	21.31	21.71	21.16	21.68	51,225,456	+0.50(+2.37%)
Feb 16, 2012	21.10	21.25	20.89	21.18	37,956,472	+0.14(+0.66%)
Feb 15, 2012	21.35	21.42	20.96	21.04	38,915,688	-0.17(-0.82%)
Feb 14, 2012	21.15	21.29	20.94	21.21	33,710,964	-0.14(-0.65%)
Feb 13, 2012	21.34	21.45	21.24	21.35	31,484,740	+0.25(+1.19%)
Feb 10, 2012	21.05	21.20	20.98	21.10	28,752,526	-0.22(-1.05%)
Feb 09, 2012	21.47	21.51	21.12	21.33	42,539,112	-0.03(-0.16%)
Feb 08, 2012	21.13	21.36	21.01	21.36	45,360,380	+0.26(+1.22%)
Feb 07, 2012	20.94	21.26	20.92	21.10	36,462,312	+0.04(+0.20%)
Feb 06, 2012	21.21	21.28	20.98	21.06	33,464,108	-0.30(-1.40%)
Feb 03, 2012	21.23	21.42	21.17	21.36	66,340,792	+0.51(+2.44%)
Feb 02, 2012	20.91	20.99	20.71	20.85	35,309,212	+0.01(+0.03%)
Feb 01, 2012	20.66	20.98	20.61	20.85	49,935,656	+0.56(+2.75%)
Jan 31, 2012	20.49	20.49	20.13	20.29	44,921,288	-0.03(-0.14%)
Jan 30, 2012	20.32	20.37	20.16	20.32	32,841,838	-0.24(-1.18%)
Jan 27, 2012	20.06	20.66	19.98	20.56	44,916,716	+0.38(+1.89%)
Jan 26, 2012	21.13	21.13	20.00	20.18	78,694,856	-0.80(-3.81%)
Jan 25, 2012	21.06	21.12	20.81	20.97	49,201,236	-0.24(-1.11%)
Jan 24, 2012	21.15	21.29	20.95	21.21	40,601,220	-0.26(-1.23%)
Jan 23, 2012	21.21	21.56	21.14	21.47	50,786,368	+0.26(+1.24%)
Jan 20, 2012	20.93	21.23	20.81	21.21	53,558,632	+0.27(+1.29%)
Jan 19, 2012	21.09	21.14	20.83	20.94	47,738,924	-0.06(-0.30%)
Jan 18, 2012	20.57	21.04	20.49	21.00	61,125,224	+0.29(+1.39%)
Jan 17, 2012	20.82	21.32	20.60	20.71	72,046,032	+0.15(+0.73%)
Jan 13, 2012	20.07	20.59	20.04	20.57	61,991,532	+0.00(+0.00%)
Jan 12, 2012	20.68	20.79	20.31	20.57	42,007,132	-0.01(-0.03%)
Jan 11, 2012	20.32	20.61	20.20	20.57	44,502,064	+0.15(+0.71%)
Jan 10, 2012	20.66	20.70	20.27	20.43	42,993,108	+0.08(+0.38%)
Jan 09, 2012	20.25	20.41	20.14	20.35	37,027,484	+0.25(+1.24%)
Jan 06, 2012	20.03	20.20	19.77	20.10	46,511,372	-0.06(-0.28%)
Jan 05, 2012	19.79	20.54	19.62	20.16	69,737,656	+0.32(+1.61%)

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.