Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	34.45	34.63	34.11	34.35	4,898,277	-0.03(-0.09%)
Mar 29, 2012	34.48	34.72	34.03	34.38	3,450,425	-0.13(-0.39%)
Mar 28, 2012	34.90	34.95	34.24	34.51	5,173,232	-0.40(-1.15%)
Mar 27, 2012	35.32	35.41	34.82	34.92	3,922,218	-0.43(-1.21%)
Mar 26, 2012	35.39	35.54	34.74	35.34	4,826,648	+0.20(+0.57%)
Mar 23, 2012	35.11	35.29	34.58	35.14	4,715,783	+0.03(+0.09%)
Mar 22, 2012	35.15	35.37	34.82	35.11	4,483,525	-0.35(-0.98%)
Mar 21, 2012	34.92	36.16	34.43	35.46	9,906,974	+0.51(+1.45%)
Mar 20, 2012	34.34	35.33	34.14	34.95	7,877,397	+0.52(+1.50%)
Mar 19, 2012	34.17	34.66	33.95	34.43	4,498,189	+0.07(+0.20%)
Mar 16, 2012	34.24	34.91	33.84	34.36	9,479,182	+0.38(+1.12%)
Mar 15, 2012	32.75	34.47	32.75	33.98	9,462,993	+1.15(+3.51%)
Mar 14, 2012	32.31	32.92	32.29	32.83	6,864,428	+0.42(+1.30%)
Mar 13, 2012	32.32	32.50	31.76	32.41	8,153,607	+0.33(+1.03%)
Mar 12, 2012	32.81	32.96	31.91	32.08	4,704,412	-0.76(-2.30%)
Mar 09, 2012	32.83	32.93	32.65	32.83	3,153,250	+0.04(+0.12%)
Mar 08, 2012	32.82	32.88	32.49	32.79	3,200,284	+0.12(+0.37%)
Mar 07, 2012	32.30	32.87	32.22	32.67	5,481,989	+0.65(+2.04%)
Mar 06, 2012	32.61	32.76	31.91	32.02	11,398,337	-0.71(-2.17%)
Mar 05, 2012	33.74	33.77	32.67	32.73	8,087,942	-1.00(-2.96%)
Mar 02, 2012	33.73	34.02	33.59	33.73	3,863,480	+0.01(+0.02%)
Mar 01, 2012	33.43	33.88	33.42	33.72	5,285,246	+0.01(+0.02%)
Feb 29, 2012	33.93	34.33	33.69	33.71	6,903,161	-0.15(-0.45%)
Feb 28, 2012	33.83	34.33	33.50	33.87	4,329,783	+0.12(+0.35%)
Feb 27, 2012	33.88	34.06	33.49	33.75	15,915,828	-0.30(-0.89%)
Feb 24, 2012	34.11	34.11	33.65	34.05	11,749,805	+0.07(+0.21%)
Feb 23, 2012	33.56	34.06	33.44	33.98	13,366,672	+0.42(+1.26%)
Feb 22, 2012	33.59	33.82	33.19	33.56	6,065,924	-0.22(-0.67%)
Feb 21, 2012	34.20	34.29	33.38	33.78	8,680,844	-0.45(-1.33%)
Feb 17, 2012	34.59	34.59	33.85	34.24	7,979,161	-0.19(-0.56%)
Feb 16, 2012	33.77	34.59	33.37	34.43	6,979,975	+0.58(+1.72%)
Feb 15, 2012	33.74	33.94	33.44	33.85	5,974,548	+0.07(+0.22%)
Feb 14, 2012	33.70	33.89	33.29	33.77	7,962,812	-0.12(-0.34%)
Feb 13, 2012	34.05	34.08	33.42	33.89	6,022,022	-0.07(-0.20%)
Feb 10, 2012	32.67	34.04	32.67	33.96	9,567,641	+0.96(+2.90%)
Feb 09, 2012	33.29	33.46	32.93	33.00	6,105,886	-0.17(-0.51%)
Feb 08, 2012	32.38	33.23	32.33	33.17	10,698,302	+1.02(+3.18%)
Feb 07, 2012	31.85	32.28	31.54	32.15	5,707,587	+0.08(+0.26%)
Feb 06, 2012	31.83	32.09	31.59	32.06	7,843,985	+0.22(+0.69%)
Feb 03, 2012	31.16	31.99	31.01	31.84	10,702,716	+0.86(+2.79%)
Feb 02, 2012	29.07	30.99	28.93	30.98	17,314,240	+2.39(+8.36%)
Feb 01, 2012	28.17	28.78	28.04	28.59	6,459,406	+0.70(+2.49%)
Jan 31, 2012	27.96	28.11	27.55	27.89	5,974,831	-0.06(-0.20%)
Jan 30, 2012	27.83	28.09	27.75	27.95	3,242,801	-0.10(-0.37%)
Jan 27, 2012	27.88	28.18	27.73	28.05	2,102,610	+0.05(+0.18%)
Jan 26, 2012	28.17	28.44	27.95	28.00	3,018,120	-0.19(-0.69%)
Jan 25, 2012	27.96	28.57	27.96	28.20	4,036,565	+0.19(+0.66%)
Jan 24, 2012	27.54	28.07	27.38	28.01	3,196,538	+0.24(+0.87%)
Jan 23, 2012	27.92	28.10	27.74	27.77	3,586,799	-0.17(-0.60%)
Jan 20, 2012	27.66	28.01	27.40	27.94	4,393,829	+0.27(+0.98%)
Jan 19, 2012	27.16	28.39	27.13	27.67	12,801,642	+0.57(+2.11%)
Jan 18, 2012	26.70	27.13	26.32	27.10	4,256,009	+0.41(+1.53%)
Jan 17, 2012	27.54	27.94	26.45	26.69	8,413,900	-0.62(-2.28%)
Jan 13, 2012	27.00	27.49	26.82	27.31	5,684,696	+0.15(+0.54%)
Jan 12, 2012	26.31	27.18	26.26	27.16	5,765,915	+0.84(+3.20%)
Jan 11, 2012	26.51	26.62	26.17	26.32	6,688,251	-0.18(-0.67%)
Jan 10, 2012	26.70	26.83	26.37	26.50	8,384,157	-0.08(-0.31%)
Jan 09, 2012	27.06	27.42	26.33	26.58	12,081,593	-0.67(-2.46%)
Jan 06, 2012	27.41	27.49	26.73	27.25	11,139,181	-0.54(-1.94%)
Jan 05, 2012	27.94	28.07	27.56	27.79	6,688,870	-0.28(-0.99%)

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.