Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	33.94	34.33	33.70	33.72	6,902,454	-0.15(-0.45%)
Feb 28, 2012	33.83	34.33	33.50	33.87	4,329,339	+0.12(+0.35%)
Feb 27, 2012	33.89	34.06	33.49	33.75	15,914,197	-0.30(-0.89%)
Feb 24, 2012	34.11	34.11	33.65	34.06	11,748,601	+0.07(+0.21%)
Feb 23, 2012	33.57	34.06	33.45	33.99	13,365,302	+0.42(+1.26%)
Feb 22, 2012	33.59	33.82	33.20	33.56	6,065,303	-0.22(-0.67%)
Feb 21, 2012	34.21	34.30	33.38	33.79	8,679,954	-0.45(-1.33%)
Feb 17, 2012	34.59	34.59	33.86	34.24	7,978,343	-0.19(-0.56%)
Feb 16, 2012	33.78	34.59	33.38	34.44	6,979,260	+0.58(+1.72%)
Feb 15, 2012	33.74	33.94	33.45	33.85	5,973,935	+0.07(+0.22%)
Feb 14, 2012	33.70	33.89	33.29	33.78	7,961,996	-0.12(-0.34%)
Feb 13, 2012	34.05	34.08	33.43	33.89	6,021,405	-0.07(-0.20%)
Feb 10, 2012	32.68	34.05	32.68	33.96	9,566,661	+0.96(+2.90%)
Feb 09, 2012	33.29	33.47	32.93	33.01	6,105,260	-0.17(-0.51%)
Feb 08, 2012	32.38	33.23	32.33	33.17	10,697,206	+1.02(+3.18%)
Feb 07, 2012	31.85	32.28	31.54	32.15	5,707,002	+0.08(+0.26%)
Feb 06, 2012	31.83	32.09	31.60	32.07	7,843,181	+0.22(+0.69%)
Feb 03, 2012	31.16	31.99	31.01	31.85	10,701,619	+0.86(+2.79%)
Feb 02, 2012	29.07	31.00	28.94	30.98	17,312,464	+2.39(+8.36%)
Feb 01, 2012	28.17	28.78	28.05	28.59	6,458,744	+0.70(+2.49%)
Jan 31, 2012	27.96	28.11	27.55	27.90	5,974,219	-0.06(-0.20%)
Jan 30, 2012	27.83	28.10	27.75	27.95	3,242,469	-0.10(-0.37%)
Jan 27, 2012	27.88	28.19	27.73	28.06	2,102,394	+0.05(+0.18%)
Jan 26, 2012	28.18	28.45	27.96	28.01	3,017,811	-0.19(-0.69%)
Jan 25, 2012	27.96	28.57	27.96	28.20	4,036,151	+0.19(+0.66%)
Jan 24, 2012	27.54	28.07	27.38	28.01	3,196,210	+0.24(+0.87%)
Jan 23, 2012	27.92	28.10	27.75	27.77	3,586,432	-0.17(-0.60%)
Jan 20, 2012	27.66	28.01	27.41	27.94	4,393,379	+0.27(+0.98%)
Jan 19, 2012	27.16	28.39	27.13	27.67	12,800,330	+0.57(+2.11%)
Jan 18, 2012	26.70	27.13	26.32	27.10	4,255,572	+0.41(+1.53%)
Jan 17, 2012	27.55	27.94	26.46	26.69	8,413,038	-0.62(-2.28%)
Jan 13, 2012	27.00	27.49	26.82	27.31	5,684,113	+0.15(+0.54%)
Jan 12, 2012	26.32	27.18	26.27	27.17	5,765,324	+0.84(+3.20%)
Jan 11, 2012	26.51	26.62	26.17	26.32	6,687,566	-0.18(-0.67%)
Jan 10, 2012	26.70	26.83	26.38	26.50	8,383,298	-0.08(-0.31%)
Jan 09, 2012	27.07	27.42	26.33	26.58	12,080,355	-0.67(-2.46%)
Jan 06, 2012	27.42	27.49	26.73	27.26	11,138,039	-0.54(-1.94%)
Jan 05, 2012	27.95	28.07	27.56	27.79	6,688,184	-0.28(-0.99%)
Jan 04, 2012	28.44	28.64	27.97	28.07	4,633,500	-0.31(-1.09%)
Dec 30, 2011	28.46	28.56	28.22	28.38	1,985,631	-0.19(-0.67%)
Dec 29, 2011	28.42	28.86	28.26	28.57	1,941,278	+0.32(+1.14%)
Dec 28, 2011	28.51	28.64	28.19	28.25	1,991,100	-0.31(-1.08%)
Dec 27, 2011	28.67	28.83	28.54	28.56	2,022,360	-0.14(-0.48%)
Dec 23, 2011	28.77	28.77	28.29	28.70	3,623,547	+0.59(+2.09%)
Dec 21, 2011	28.89	28.99	27.62	28.11	6,205,865	-0.79(-2.74%)
Dec 20, 2011	28.54	29.05	28.40	28.90	3,661,564	+0.71(+2.53%)
Dec 19, 2011	28.19	28.29	28.04	28.19	4,526,944	+0.00(+0.00%)
Dec 16, 2011	28.08	28.30	27.93	28.19	6,576,667	+0.34(+1.22%)
Dec 15, 2011	28.07	28.20	27.72	27.85	4,185,480	+0.19(+0.67%)
Dec 14, 2011	27.73	27.98	27.60	27.66	3,564,176	-0.24(-0.88%)
Dec 13, 2011	28.31	28.45	27.59	27.91	3,635,934	-0.29(-1.03%)
Dec 12, 2011	28.53	28.64	27.79	28.20	5,312,980	-0.53(-1.83%)
Dec 09, 2011	28.47	29.20	28.26	28.72	4,267,090	+0.40(+1.42%)
Dec 08, 2011	29.01	29.20	28.14	28.32	4,902,452	-0.99(-3.39%)
Dec 07, 2011	28.72	29.58	28.38	29.31	4,599,029	+0.50(+1.73%)
Dec 06, 2011	28.84	29.04	28.58	28.81	3,821,853	-0.03(-0.11%)
Dec 05, 2011	29.73	29.93	28.62	28.84	5,173,040	-0.49(-1.66%)
Dec 02, 2011	29.46	30.08	28.94	29.33	6,128,432	+0.38(+1.32%)

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.