Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	33.72	34.03	33.61	33.88	9,961,011	+0.39(+1.15%)
Mar 29, 2012	33.59	33.65	33.22	33.49	9,910,872	-0.23(-0.69%)
Mar 28, 2012	34.18	34.36	33.66	33.73	12,244,734	-0.56(-1.63%)
Mar 27, 2012	34.60	34.70	34.27	34.29	6,541,179	-0.23(-0.68%)
Mar 26, 2012	34.30	34.58	34.28	34.52	7,062,221	+0.39(+1.13%)
Mar 23, 2012	33.80	34.21	33.64	34.14	5,959,486	+0.30(+0.87%)
Mar 22, 2012	33.86	33.96	33.65	33.84	5,251,813	-0.12(-0.36%)
Mar 21, 2012	33.80	34.12	33.65	33.96	6,835,457	+0.17(+0.51%)
Mar 20, 2012	33.85	34.01	33.78	33.79	8,558,053	-0.34(-1.00%)
Mar 19, 2012	34.14	34.33	34.00	34.13	6,079,348	-0.11(-0.33%)
Mar 16, 2012	34.03	34.40	34.00	34.24	15,830,618	+0.30(+0.89%)
Mar 15, 2012	34.07	34.18	33.88	33.94	8,734,608	-0.17(-0.49%)
Mar 14, 2012	34.11	34.20	34.02	34.11	8,527,638	-0.10(-0.29%)
Mar 13, 2012	34.14	34.23	33.68	34.20	11,669,901	-0.10(-0.29%)
Mar 12, 2012	34.61	34.61	34.15	34.30	5,758,745	-0.21(-0.61%)
Mar 09, 2012	34.33	34.57	34.14	34.51	7,753,407	+0.33(+0.95%)
Mar 08, 2012	34.08	34.30	33.94	34.19	6,965,119	+0.38(+1.12%)
Mar 07, 2012	34.05	34.05	33.77	33.81	7,102,884	-0.06(-0.18%)
Mar 06, 2012	34.11	34.17	33.84	33.87	7,569,576	-0.29(-0.84%)
Mar 05, 2012	34.02	34.29	33.90	34.16	9,509,847	+0.11(+0.31%)
Mar 02, 2012	34.18	34.28	34.03	34.05	6,810,495	-0.14(-0.40%)
Mar 01, 2012	34.08	34.33	33.90	34.19	9,249,806	+0.08(+0.24%)
Feb 29, 2012	33.96	34.30	33.85	34.11	14,362,775	+0.14(+0.42%)
Feb 28, 2012	33.46	34.01	33.27	33.96	9,446,473	+0.29(+0.85%)
Feb 27, 2012	33.06	33.85	33.06	33.68	8,901,057	+0.35(+1.04%)
Feb 24, 2012	33.33	33.44	33.11	33.33	9,550,850	+0.02(+0.07%)
Feb 23, 2012	33.01	33.37	32.99	33.30	8,644,377	+0.26(+0.80%)
Feb 22, 2012	33.23	33.43	32.93	33.04	6,235,348	-0.24(-0.73%)
Feb 21, 2012	33.63	33.65	33.19	33.28	8,273,828	-0.20(-0.59%)
Feb 17, 2012	34.00	34.03	33.45	33.48	11,242,256	-0.21(-0.63%)
Feb 16, 2012	32.96	33.70	32.94	33.69	13,706,786	+0.77(+2.34%)
Feb 15, 2012	32.92	33.25	32.82	32.92	10,728,232	+0.11(+0.35%)
Feb 14, 2012	32.10	32.81	32.09	32.81	7,573,564	+0.42(+1.28%)
Feb 13, 2012	32.71	32.85	32.39	32.39	8,013,839	-0.26(-0.81%)
Feb 10, 2012	32.46	32.65	32.29	32.65	8,571,362	+0.14(+0.42%)
Feb 09, 2012	32.71	33.07	32.34	32.52	14,957,090	-0.43(-1.31%)
Feb 08, 2012	32.96	33.34	32.28	32.95	13,973,075	+0.37(+1.14%)
Feb 07, 2012	32.82	32.90	32.52	32.58	12,592,172	-0.14(-0.44%)
Feb 06, 2012	32.71	33.17	32.60	32.72	11,440,201	-0.18(-0.55%)
Feb 03, 2012	32.50	33.26	32.44	32.90	16,615,912	+0.64(+1.99%)
Feb 02, 2012	32.17	32.49	32.11	32.26	6,785,643	+0.01(+0.02%)
Feb 01, 2012	31.75	32.55	31.71	32.25	10,885,195	+0.68(+2.16%)
Jan 31, 2012	31.74	31.75	31.44	31.57	8,728,285	-0.13(-0.41%)
Jan 30, 2012	31.76	31.79	31.37	31.70	6,611,639	-0.26(-0.80%)
Jan 27, 2012	31.73	32.05	31.57	31.96	6,784,994	+0.06(+0.19%)
Jan 26, 2012	31.97	32.17	31.72	31.90	9,053,704	+0.00(+0.00%)
Jan 25, 2012	31.96	32.09	31.71	31.90	14,160,491	-0.20(-0.61%)
Jan 24, 2012	32.31	32.40	32.03	32.09	7,145,907	-0.44(-1.35%)
Jan 23, 2012	32.38	32.63	32.29	32.53	8,903,976	+0.19(+0.58%)
Jan 20, 2012	32.59	32.61	32.09	32.34	11,073,332	-0.08(-0.26%)
Jan 19, 2012	32.63	32.65	32.20	32.43	13,315,579	-0.04(-0.13%)
Jan 18, 2012	31.95	32.48	31.78	32.47	11,509,562	+0.42(+1.32%)
Jan 17, 2012	31.88	32.16	31.85	32.05	8,555,331	+0.29(+0.93%)
Jan 13, 2012	31.62	31.79	31.38	31.76	6,898,523	+0.00(+0.00%)
Jan 12, 2012	31.64	31.94	31.58	31.76	9,227,909	+0.08(+0.26%)
Jan 11, 2012	31.49	31.70	31.43	31.67	9,830,662	+0.07(+0.21%)
Jan 10, 2012	31.64	31.79	31.48	31.60	11,587,469	+0.12(+0.38%)
Jan 09, 2012	31.10	31.54	31.05	31.48	6,856,451	+0.25(+0.80%)
Jan 06, 2012	31.46	31.47	31.13	31.24	7,436,195	-0.22(-0.69%)
Jan 05, 2012	31.39	31.48	30.99	31.45	11,206,615	-0.04(-0.12%)

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.