Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	38.50	38.85	38.03	38.56	3,175,673	+0.34(+0.88%)
Mar 29, 2012	37.74	38.34	37.59	38.22	2,122,885	+0.30(+0.80%)
Mar 28, 2012	38.72	39.13	37.80	37.92	4,627,283	-0.89(-2.29%)
Mar 27, 2012	38.51	39.14	38.30	38.81	4,891,594	+0.36(+0.94%)
Mar 26, 2012	38.12	38.56	38.00	38.45	3,057,108	+0.58(+1.53%)
Mar 23, 2012	37.75	37.89	37.38	37.87	3,185,114	+0.32(+0.85%)
Mar 22, 2012	37.58	37.85	37.32	37.55	3,279,400	-0.26(-0.69%)
Mar 21, 2012	38.09	38.46	37.73	37.81	3,381,746	-0.29(-0.75%)
Mar 20, 2012	37.35	38.16	37.19	38.09	4,412,776	+0.43(+1.15%)
Mar 19, 2012	37.36	37.90	37.23	37.66	2,860,224	+0.26(+0.69%)
Mar 16, 2012	37.48	37.70	37.14	37.40	3,687,645	-0.02(-0.05%)
Mar 15, 2012	36.95	37.51	36.86	37.42	3,767,776	+0.62(+1.69%)
Mar 14, 2012	36.99	37.38	36.62	36.80	3,751,733	-0.31(-0.84%)
Mar 13, 2012	36.29	37.12	36.22	37.11	4,125,683	+1.05(+2.92%)
Mar 12, 2012	36.17	36.20	35.75	36.05	2,103,129	-0.20(-0.55%)
Mar 09, 2012	35.49	36.30	35.49	36.25	2,972,023	+0.73(+2.07%)
Mar 08, 2012	35.00	35.61	34.97	35.52	2,526,582	+0.73(+2.09%)
Mar 07, 2012	34.37	35.05	34.20	34.79	4,267,905	+0.62(+1.82%)
Mar 06, 2012	33.88	34.23	33.38	34.17	6,625,688	+0.03(+0.10%)
Mar 05, 2012	35.40	35.40	34.02	34.14	8,275,921	-1.33(-3.75%)
Mar 02, 2012	36.13	36.23	35.34	35.47	4,102,978	-0.60(-1.68%)
Mar 01, 2012	36.09	36.43	35.84	36.07	5,153,238	+0.03(+0.10%)
Feb 29, 2012	36.42	36.46	35.90	36.04	4,996,970	-0.37(-1.02%)
Feb 28, 2012	35.02	36.44	35.00	36.41	5,278,182	+1.28(+3.64%)
Feb 27, 2012	34.87	35.36	34.49	35.13	2,992,950	+0.08(+0.22%)
Feb 24, 2012	35.22	35.50	34.84	35.05	3,040,021	+0.05(+0.15%)
Feb 23, 2012	34.87	35.14	34.51	35.00	2,578,784	+0.03(+0.10%)
Feb 22, 2012	35.03	35.39	34.57	34.97	2,472,389	-0.10(-0.30%)
Feb 21, 2012	35.61	35.69	34.84	35.07	4,690,681	-1.21(-3.33%)
Feb 17, 2012	37.35	37.44	36.22	36.28	3,127,433	-0.84(-2.26%)
Feb 16, 2012	36.14	37.17	36.09	37.12	2,421,528	+1.04(+2.87%)
Feb 15, 2012	36.47	36.76	35.97	36.08	2,501,749	-0.14(-0.38%)
Feb 14, 2012	36.50	36.75	35.91	36.22	3,043,381	-0.39(-1.06%)
Feb 13, 2012	36.83	36.94	35.99	36.61	1,931,013	+0.03(+0.07%)
Feb 10, 2012	36.81	36.91	36.38	36.58	2,093,001	-0.67(-1.81%)
Feb 09, 2012	37.86	37.95	37.10	37.26	3,636,500	-0.44(-1.17%)
Feb 08, 2012	37.45	37.98	37.42	37.70	2,751,455	+0.21(+0.55%)
Feb 07, 2012	37.32	37.58	37.09	37.49	2,806,908	+0.13(+0.35%)
Feb 06, 2012	37.92	37.99	37.10	37.36	3,752,150	-0.83(-2.17%)
Feb 03, 2012	38.55	38.92	38.09	38.19	5,831,190	-0.28(-0.72%)
Feb 02, 2012	38.01	38.59	37.81	38.47	4,699,470	+0.47(+1.23%)
Feb 01, 2012	37.28	38.14	37.13	38.00	6,054,815	+1.19(+3.24%)
Jan 31, 2012	36.92	37.25	36.52	36.81	4,131,230	+0.10(+0.28%)
Jan 30, 2012	36.94	37.03	36.42	36.70	3,689,176	-0.54(-1.46%)
Jan 27, 2012	36.59	37.40	36.38	37.25	6,096,449	+0.70(+1.92%)
Jan 26, 2012	37.33	38.43	36.37	36.55	9,103,854	-1.09(-2.89%)
Jan 25, 2012	37.26	37.77	36.72	37.64	7,541,838	+0.17(+0.46%)
Jan 24, 2012	36.56	37.52	36.49	37.46	6,541,081	+1.05(+2.87%)
Jan 23, 2012	36.67	36.68	35.94	36.42	3,792,991	-0.08(-0.21%)
Jan 20, 2012	36.65	36.87	36.35	36.50	5,129,398	-0.08(-0.21%)
Jan 19, 2012	36.03	37.21	35.96	36.57	7,807,023	+0.59(+1.63%)
Jan 18, 2012	34.94	36.02	34.85	35.99	7,460,871	+1.36(+3.92%)
Jan 17, 2012	34.10	34.99	33.71	34.63	7,034,379	+1.36(+4.08%)
Jan 13, 2012	34.33	34.33	33.25	33.27	4,772,340	-1.19(-3.46%)
Jan 12, 2012	34.57	34.57	33.95	34.46	4,007,286	-0.01(-0.03%)
Jan 11, 2012	33.59	34.56	33.51	34.47	5,831,011	+0.77(+2.28%)
Jan 10, 2012	33.75	34.13	33.44	33.70	4,933,522	+0.25(+0.75%)
Jan 09, 2012	32.81	33.71	32.74	33.45	5,119,947	+0.75(+2.30%)
Jan 06, 2012	32.35	32.79	32.06	32.70	3,880,784	+0.41(+1.26%)
Jan 05, 2012	31.89	32.36	31.76	32.30	4,148,917	+0.62(+1.96%)

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.