Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	33.95	34.04	33.77	33.96	1,936,946	+0.20(+0.58%)
Mar 29, 2012	33.68	33.90	33.64	33.77	2,672,699	-0.02(-0.07%)
Mar 28, 2012	33.94	34.02	33.60	33.79	2,050,217	-0.17(-0.51%)
Mar 27, 2012	33.58	34.08	33.46	33.96	2,644,576	+0.39(+1.16%)
Mar 26, 2012	33.03	33.58	33.00	33.57	1,900,774	+0.58(+1.75%)
Mar 23, 2012	32.62	33.02	32.51	32.99	1,545,306	+0.35(+1.08%)
Mar 22, 2012	32.20	32.66	32.18	32.64	1,251,174	+0.29(+0.90%)
Mar 21, 2012	32.30	32.45	32.20	32.35	855,590	+0.14(+0.42%)
Mar 20, 2012	32.32	32.49	32.20	32.21	1,292,694	-0.29(-0.90%)
Mar 19, 2012	32.26	32.54	32.18	32.51	1,175,663	+0.15(+0.46%)
Mar 16, 2012	32.18	32.42	32.18	32.36	1,642,200	+0.18(+0.56%)
Mar 15, 2012	32.25	32.28	32.13	32.18	1,044,563	-0.06(-0.19%)
Mar 14, 2012	32.18	32.42	32.13	32.24	1,262,215	+0.05(+0.16%)
Mar 13, 2012	32.20	32.28	32.07	32.18	1,440,871	+0.08(+0.23%)
Mar 12, 2012	32.12	32.16	31.88	32.11	1,128,382	+0.02(+0.05%)
Mar 09, 2012	32.13	32.17	31.94	32.09	1,224,125	+0.08(+0.23%)
Mar 08, 2012	31.85	32.07	31.76	32.02	1,759,131	+0.41(+1.31%)
Mar 07, 2012	31.70	31.76	31.49	31.61	1,934,316	+0.05(+0.17%)
Mar 06, 2012	32.36	32.46	31.55	31.55	2,319,242	-0.97(-2.98%)
Mar 05, 2012	32.65	32.89	32.40	32.52	1,717,214	-0.20(-0.62%)
Mar 02, 2012	32.81	32.92	32.69	32.72	1,074,878	-0.09(-0.27%)
Mar 01, 2012	32.71	32.95	32.57	32.81	1,641,371	+0.08(+0.23%)
Feb 29, 2012	32.76	32.92	32.67	32.74	1,960,854	-0.04(-0.14%)
Feb 28, 2012	32.72	32.93	32.63	32.78	1,224,458	+0.12(+0.37%)
Feb 27, 2012	32.74	32.84	32.60	32.66	1,106,380	-0.06(-0.18%)
Feb 24, 2012	33.14	33.19	32.69	32.72	1,143,297	-0.36(-1.08%)
Feb 23, 2012	32.94	33.17	32.84	33.08	966,142	-0.01(-0.02%)
Feb 22, 2012	33.35	33.48	33.04	33.09	1,800,606	-0.33(-0.98%)
Feb 21, 2012	33.95	33.95	33.32	33.42	1,366,215	-0.43(-1.28%)
Feb 17, 2012	33.60	33.98	33.34	33.85	2,212,236	+0.25(+0.73%)
Feb 16, 2012	33.72	34.27	33.35	33.60	4,179,489	+0.92(+2.83%)
Feb 15, 2012	32.86	33.19	32.68	32.68	1,353,454	-0.12(-0.36%)
Feb 14, 2012	32.60	32.80	32.47	32.80	1,161,407	+0.19(+0.57%)
Feb 13, 2012	32.36	32.63	32.34	32.61	1,451,824	+0.45(+1.39%)
Feb 10, 2012	32.49	32.55	32.17	32.17	1,334,387	-0.54(-1.66%)
Feb 09, 2012	32.58	32.74	32.46	32.71	1,070,207	+0.15(+0.46%)
Feb 08, 2012	32.72	32.81	32.49	32.56	805,820	-0.19(-0.59%)
Feb 07, 2012	32.38	32.85	32.38	32.75	1,067,850	+0.26(+0.80%)
Feb 06, 2012	32.64	32.72	32.38	32.49	796,316	-0.24(-0.73%)
Feb 03, 2012	32.63	32.91	32.58	32.73	1,193,114	+0.38(+1.17%)
Feb 02, 2012	32.69	32.78	32.20	32.35	1,097,879	-0.25(-0.78%)
Feb 01, 2012	32.22	32.81	32.20	32.60	1,203,869	+0.65(+2.03%)
Jan 31, 2012	31.79	31.99	31.58	31.96	1,229,173	+0.26(+0.82%)
Jan 30, 2012	31.82	31.91	31.58	31.70	849,634	-0.25(-0.79%)
Jan 27, 2012	32.13	32.13	31.72	31.95	1,094,000	-0.22(-0.67%)
Jan 26, 2012	32.15	32.37	31.94	32.17	1,182,544	+0.13(+0.42%)
Jan 25, 2012	31.84	32.12	31.77	32.03	1,550,194	+0.11(+0.35%)
Jan 24, 2012	32.08	32.55	31.84	31.92	2,107,715	-0.86(-2.64%)
Jan 23, 2012	32.69	32.91	32.58	32.78	1,321,738	+0.00(+0.00%)
Jan 20, 2012	32.50	32.86	32.48	32.78	1,453,978	+0.34(+1.06%)
Jan 19, 2012	32.61	32.63	32.41	32.44	1,817,778	-0.21(-0.64%)
Jan 18, 2012	32.49	32.66	32.29	32.65	1,452,823	+0.15(+0.46%)
Jan 17, 2012	33.02	33.12	32.49	32.50	1,738,533	-0.24(-0.73%)
Jan 13, 2012	33.05	33.24	32.71	32.74	1,297,886	-0.57(-1.70%)
Jan 12, 2012	33.49	33.57	33.30	33.31	1,429,696	-0.11(-0.33%)
Jan 11, 2012	33.16	33.44	33.08	33.42	1,239,681	+0.14(+0.43%)
Jan 10, 2012	32.84	33.41	32.84	33.28	1,398,042	+0.66(+2.03%)
Jan 09, 2012	32.53	32.69	32.37	32.61	921,501	+0.15(+0.46%)
Jan 06, 2012	32.29	32.56	32.20	32.46	1,295,935	+0.13(+0.39%)
Jan 05, 2012	32.11	32.36	31.58	32.34	1,501,187	+0.11(+0.35%)

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.