Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	35.18	35.24	34.55	34.59	1,031,260	-0.25(-0.71%)
Mar 29, 2012	34.71	35.11	34.19	34.84	1,041,732	-0.28(-0.80%)
Mar 28, 2012	35.57	35.88	34.69	35.12	1,598,163	-0.50(-1.41%)
Mar 27, 2012	35.27	35.89	35.04	35.62	1,780,962	+0.44(+1.25%)
Mar 26, 2012	34.19	35.24	34.08	35.18	1,315,889	+1.42(+4.22%)
Mar 23, 2012	32.97	33.89	32.62	33.76	1,066,264	+0.92(+2.81%)
Mar 22, 2012	33.39	34.39	32.30	32.83	2,563,594	-0.71(-2.12%)
Mar 21, 2012	33.59	33.98	33.31	33.55	1,296,925	-0.04(-0.13%)
Mar 20, 2012	34.40	34.46	33.23	33.59	1,635,033	-1.16(-3.34%)
Mar 19, 2012	34.23	35.14	34.03	34.75	591,454	+0.40(+1.18%)
Mar 16, 2012	34.83	34.99	34.09	34.35	848,451	-0.50(-1.44%)
Mar 15, 2012	34.17	34.91	34.04	34.85	701,287	+0.69(+2.01%)
Mar 14, 2012	34.49	34.64	33.75	34.16	480,542	-0.38(-1.09%)
Mar 13, 2012	33.77	34.57	33.62	34.54	1,054,244	+1.09(+3.26%)
Mar 12, 2012	33.98	34.29	33.06	33.45	541,616	-0.40(-1.17%)
Mar 09, 2012	33.26	34.12	33.09	33.85	636,117	+0.57(+1.72%)
Mar 08, 2012	33.20	33.36	32.53	33.27	868,647	+0.41(+1.26%)
Mar 07, 2012	32.04	33.19	32.04	32.86	918,481	+0.37(+1.14%)
Mar 06, 2012	32.73	32.99	32.18	32.49	1,446,445	-0.75(-2.24%)
Mar 05, 2012	32.68	33.55	32.65	33.24	1,577,254	+0.32(+0.96%)
Mar 02, 2012	31.38	33.90	31.35	32.92	3,484,637	+1.55(+4.95%)
Mar 01, 2012	31.59	32.39	30.54	31.37	7,802,210	-3.15(-9.13%)
Feb 29, 2012	35.10	35.45	34.02	34.52	1,987,131	-0.54(-1.55%)
Feb 28, 2012	34.87	35.76	34.36	35.06	1,051,057	+0.14(+0.40%)
Feb 27, 2012	34.80	35.22	34.15	34.92	811,600	-0.30(-0.85%)
Feb 24, 2012	34.27	35.31	34.16	35.22	1,302,230	+1.12(+3.29%)
Feb 23, 2012	33.74	34.14	33.49	34.10	652,571	+0.44(+1.30%)
Feb 22, 2012	34.17	34.31	33.49	33.66	1,075,149	-0.51(-1.49%)
Feb 21, 2012	34.22	34.83	33.87	34.17	823,767	+0.00(+0.00%)
Feb 17, 2012	34.37	34.69	34.03	34.17	744,681	+0.07(+0.21%)
Feb 16, 2012	33.98	34.22	33.50	34.10	1,645,165	+0.10(+0.28%)
Feb 15, 2012	33.78	34.60	33.75	34.00	1,011,765	+0.44(+1.31%)
Feb 14, 2012	33.42	33.61	32.90	33.56	869,307	+0.01(+0.03%)
Feb 13, 2012	34.04	34.10	33.24	33.55	1,075,045	+0.45(+1.35%)
Feb 10, 2012	34.11	34.11	32.89	33.11	1,618,846	-1.26(-3.68%)
Feb 09, 2012	34.89	34.97	33.78	34.37	1,588,600	-0.39(-1.11%)
Feb 08, 2012	34.56	36.19	34.13	34.75	3,184,410	+0.39(+1.12%)
Feb 07, 2012	34.12	34.81	33.69	34.37	2,232,067	+0.22(+0.64%)
Feb 06, 2012	32.83	34.30	32.54	34.15	2,664,291	+1.17(+3.54%)
Feb 03, 2012	31.23	33.48	31.23	32.98	3,874,848	+2.40(+7.83%)
Feb 02, 2012	30.66	30.95	30.38	30.59	859,453	-0.06(-0.20%)
Feb 01, 2012	30.11	30.75	30.04	30.65	1,650,161	+1.23(+4.18%)
Jan 31, 2012	30.01	30.13	29.17	29.42	823,203	-0.29(-0.97%)
Jan 30, 2012	29.31	29.87	28.87	29.71	1,090,412	-0.03(-0.09%)
Jan 27, 2012	29.62	29.82	28.53	29.74	2,470,738	-0.06(-0.21%)
Jan 26, 2012	31.49	31.73	29.38	29.80	2,138,921	-1.41(-4.53%)
Jan 25, 2012	29.85	31.37	29.75	31.21	1,514,149	+1.34(+4.49%)
Jan 24, 2012	29.77	30.09	29.26	29.87	1,161,614	-0.17(-0.56%)
Jan 23, 2012	29.57	30.08	29.35	30.03	1,067,328	+0.39(+1.30%)
Jan 20, 2012	29.53	29.72	29.00	29.65	821,267	+0.04(+0.15%)
Jan 19, 2012	28.79	29.83	28.79	29.60	855,821	+0.91(+3.18%)
Jan 18, 2012	28.02	28.77	27.88	28.69	1,060,790	+0.69(+2.48%)
Jan 17, 2012	28.83	29.08	27.85	28.00	1,105,821	-0.11(-0.41%)
Jan 13, 2012	28.49	28.63	27.90	28.11	753,097	-0.70(-2.44%)
Jan 12, 2012	28.75	28.89	28.10	28.81	821,689	+0.31(+1.08%)
Jan 11, 2012	28.14	28.60	27.92	28.51	882,562	+0.24(+0.84%)
Jan 10, 2012	26.78	28.61	26.78	28.27	2,541,371	+2.11(+8.08%)
Jan 09, 2012	25.77	26.41	25.45	26.16	1,563,940	+0.68(+2.69%)
Jan 06, 2012	24.95	25.53	24.80	25.47	1,415,901	+0.55(+2.22%)
Jan 05, 2012	25.08	25.33	24.71	24.92	1,568,039	-0.43(-1.70%)

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.