Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	32.97	33.20	32.69	33.11	3,319,216	+0.38(+1.17%)
Mar 29, 2012	32.43	32.79	32.42	32.73	2,228,609	+0.10(+0.31%)
Mar 28, 2012	32.95	33.12	32.52	32.63	2,171,202	-0.33(-1.01%)
Mar 27, 2012	33.13	33.15	32.89	32.96	2,713,992	-0.10(-0.30%)
Mar 26, 2012	32.69	33.06	32.57	33.06	2,788,454	+0.53(+1.64%)
Mar 23, 2012	31.84	32.73	31.84	32.53	3,551,888	+0.56(+1.75%)
Mar 22, 2012	31.96	32.34	31.94	31.97	2,734,810	-0.23(-0.70%)
Mar 21, 2012	32.30	32.39	32.16	32.19	3,192,973	-0.21(-0.64%)
Mar 20, 2012	31.98	32.44	31.98	32.40	4,315,201	+0.21(+0.65%)
Mar 19, 2012	31.91	32.29	31.83	32.19	3,148,301	+0.20(+0.63%)
Mar 16, 2012	31.78	32.18	31.78	31.99	3,686,090	+0.34(+1.08%)
Mar 15, 2012	31.93	31.93	31.56	31.65	2,979,603	-0.28(-0.86%)
Mar 14, 2012	31.63	32.15	31.58	31.93	3,811,876	+0.18(+0.58%)
Mar 13, 2012	31.71	31.81	31.43	31.74	3,749,672	+0.23(+0.74%)
Mar 12, 2012	31.55	31.77	31.47	31.51	2,333,451	-0.10(-0.32%)
Mar 09, 2012	31.27	31.68	31.21	31.61	4,385,582	+0.34(+1.09%)
Mar 08, 2012	30.89	31.31	30.82	31.27	4,292,623	+0.50(+1.63%)
Mar 07, 2012	30.39	30.82	30.31	30.77	1,962,979	+0.48(+1.57%)
Mar 06, 2012	30.36	30.73	30.22	30.29	3,978,065	-0.23(-0.74%)
Mar 05, 2012	30.51	30.76	30.44	30.52	2,742,140	-0.03(-0.11%)
Mar 02, 2012	31.07	31.14	30.52	30.55	2,709,863	-0.59(-1.90%)
Mar 01, 2012	31.05	31.41	31.05	31.14	3,379,578	-0.06(-0.19%)
Feb 29, 2012	31.44	31.55	31.16	31.20	3,323,349	-0.28(-0.88%)
Feb 28, 2012	31.48	31.62	31.38	31.48	2,378,447	+0.00(+0.00%)
Feb 27, 2012	31.28	31.59	31.27	31.48	2,735,898	+0.00(+0.00%)
Feb 24, 2012	31.21	31.52	31.00	31.48	2,769,805	+0.22(+0.69%)
Feb 23, 2012	30.80	31.27	30.80	31.26	3,482,098	+0.53(+1.74%)
Feb 22, 2012	30.29	30.76	30.24	30.72	5,013,582	+0.51(+1.69%)
Feb 21, 2012	30.64	30.69	30.15	30.21	3,687,609	-0.41(-1.34%)
Feb 17, 2012	30.92	31.02	30.52	30.62	3,794,627	-0.23(-0.76%)
Feb 16, 2012	30.60	30.88	30.57	30.86	3,341,440	+0.21(+0.68%)
Feb 15, 2012	31.38	31.49	30.59	30.65	4,378,352	-0.59(-1.90%)
Feb 14, 2012	30.90	31.45	30.90	31.24	5,653,886	+0.28(+0.91%)
Feb 13, 2012	31.35	31.66	30.71	30.96	9,897,832	-1.16(-3.60%)
Feb 10, 2012	32.29	32.35	31.93	32.12	2,229,955	-0.31(-0.95%)
Feb 09, 2012	32.72	32.72	32.40	32.42	1,783,065	-0.32(-0.97%)
Feb 08, 2012	32.43	32.88	32.22	32.74	2,566,454	+0.40(+1.23%)
Feb 07, 2012	32.32	32.42	32.00	32.34	2,449,219	-0.09(-0.28%)
Feb 06, 2012	32.53	32.71	32.32	32.43	3,062,488	-0.21(-0.64%)
Feb 03, 2012	32.91	33.05	32.51	32.64	3,235,646	-0.09(-0.28%)
Feb 02, 2012	32.93	33.11	32.39	32.73	3,139,065	-0.39(-1.18%)
Feb 01, 2012	32.64	33.20	32.56	33.12	2,871,601	+0.70(+2.16%)
Jan 31, 2012	32.46	33.01	32.33	32.42	3,336,656	+0.12(+0.39%)
Jan 30, 2012	32.35	32.45	32.08	32.30	4,703,232	-0.13(-0.41%)
Jan 27, 2012	32.37	32.99	32.08	32.43	3,777,553	-0.02(-0.05%)
Jan 26, 2012	32.35	32.72	31.22	32.45	7,667,831	-0.60(-1.81%)
Jan 25, 2012	32.82	33.12	32.46	33.05	2,682,431	+0.14(+0.43%)
Jan 24, 2012	32.97	33.07	32.84	32.91	2,327,915	-0.21(-0.63%)
Jan 23, 2012	33.27	33.46	32.83	33.11	3,057,992	-0.24(-0.72%)
Jan 20, 2012	32.84	33.38	32.74	33.35	3,363,453	+0.57(+1.75%)
Jan 19, 2012	32.40	32.83	32.22	32.78	2,013,230	+0.30(+0.92%)
Jan 18, 2012	32.00	32.48	31.77	32.48	1,942,294	+0.62(+1.93%)
Jan 17, 2012	31.87	32.09	31.70	31.87	1,840,591	+0.42(+1.32%)
Jan 13, 2012	31.97	32.07	31.35	31.45	2,982,309	-0.87(-2.68%)
Jan 12, 2012	32.26	32.39	32.09	32.31	1,500,032	+0.19(+0.60%)
Jan 11, 2012	32.36	32.38	31.99	32.12	1,359,101	-0.33(-1.03%)
Jan 10, 2012	32.32	32.58	32.18	32.46	1,845,238	+0.37(+1.14%)
Jan 09, 2012	32.10	32.22	31.74	32.09	1,469,581	-0.02(-0.05%)
Jan 06, 2012	32.03	32.22	31.82	32.11	2,133,521	+0.08(+0.26%)
Jan 05, 2012	31.52	32.02	31.47	32.02	2,855,721	+0.24(+0.76%)

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.