Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	35.05	35.61	34.75	35.61	2,383,851	+0.91(+2.62%)
Mar 29, 2012	34.44	34.77	33.61	34.70	3,206,774	+0.14(+0.41%)
Mar 28, 2012	35.38	35.49	34.42	34.56	2,978,689	-1.18(-3.30%)
Mar 27, 2012	36.16	36.59	35.68	35.74	1,832,058	-0.15(-0.42%)
Mar 26, 2012	35.54	36.06	35.29	35.89	1,682,843	+0.75(+2.13%)
Mar 23, 2012	35.25	35.38	34.90	35.14	1,588,202	+0.09(+0.26%)
Mar 22, 2012	35.01	35.48	34.83	35.05	2,008,453	-0.65(-1.82%)
Mar 21, 2012	35.75	35.86	35.00	35.70	1,893,104	-0.04(-0.11%)
Mar 20, 2012	35.67	36.10	35.30	35.74	1,599,663	-0.85(-2.32%)
Mar 19, 2012	36.70	37.22	36.48	36.59	1,306,009	-0.16(-0.44%)
Mar 16, 2012	35.54	37.12	35.53	36.75	6,322,006	+1.21(+3.40%)
Mar 15, 2012	35.25	35.83	35.18	35.54	4,059,509	+0.39(+1.11%)
Mar 14, 2012	36.55	36.55	34.71	35.15	3,238,379	-1.38(-3.78%)
Mar 13, 2012	35.78	36.53	35.60	36.53	1,716,684	+1.04(+2.93%)
Mar 12, 2012	36.34	36.80	35.49	35.49	1,806,981	-1.04(-2.85%)
Mar 09, 2012	36.35	36.78	36.05	36.53	1,443,521	+0.33(+0.91%)
Mar 08, 2012	36.50	36.81	35.98	36.20	1,792,509	+0.38(+1.06%)
Mar 07, 2012	35.89	35.89	34.83	35.82	2,316,966	+0.34(+0.96%)
Mar 06, 2012	35.64	35.70	34.82	35.48	6,576,616	-0.72(-1.99%)
Mar 05, 2012	38.52	38.52	36.20	36.20	4,587,447	-2.32(-6.02%)
Mar 02, 2012	39.49	39.56	38.22	38.52	2,411,646	-1.04(-2.63%)
Mar 01, 2012	39.60	40.10	39.32	39.56	1,465,604	-0.06(-0.15%)
Feb 29, 2012	40.92	41.12	39.41	39.62	2,740,969	-1.24(-3.03%)
Feb 28, 2012	40.44	40.93	39.84	40.86	1,557,561	+0.52(+1.29%)
Feb 27, 2012	40.37	40.43	39.75	40.34	1,122,151	-0.32(-0.79%)
Feb 24, 2012	40.51	41.10	40.42	40.66	1,643,074	+0.02(+0.05%)
Feb 23, 2012	40.50	41.07	40.35	40.64	1,588,747	+0.09(+0.22%)
Feb 22, 2012	39.59	40.75	39.40	40.55	2,266,402	+1.11(+2.81%)
Feb 21, 2012	38.85	39.82	38.63	39.44	2,493,842	+1.14(+2.98%)
Feb 17, 2012		38.30	38.30	38.30	0	-1.08(-2.74%)
Feb 16, 2012	38.02	39.44	37.91	39.38	2,335,872	+0.90(+2.34%)
Feb 15, 2012	39.20	39.25	38.11	38.48	1,998,216	-0.49(-1.26%)
Feb 14, 2012	39.15	39.19	38.17	38.97	3,558,282	-0.33(-0.84%)
Feb 13, 2012	40.64	40.74	39.13	39.30	2,364,225	-0.94(-2.34%)
Feb 10, 2012	40.01	40.38	39.13	40.24	3,727,286	-0.55(-1.35%)
Feb 09, 2012	41.12	41.59	40.39	40.79	2,819,106	+0.04(+0.10%)
Feb 08, 2012	42.00	42.00	40.56	40.75	3,711,323	-0.85(-2.04%)
Feb 07, 2012	42.55	42.55	41.40	41.60	2,482,020	-0.90(-2.12%)
Feb 06, 2012	43.01	43.25	42.27	42.50	2,721,668	-0.90(-2.07%)
Feb 03, 2012	42.95	43.72	42.74	43.40	4,032,509	+0.88(+2.07%)
Feb 02, 2012	42.46	42.97	41.71	42.52	2,138,616	+0.15(+0.35%)
Feb 01, 2012	42.98	42.99	42.27	42.37	1,744,278	-0.15(-0.35%)
Jan 31, 2012	43.24	43.53	42.09	42.52	1,943,349	-0.12(-0.28%)
Jan 30, 2012	42.01	42.90	41.65	42.64	1,421,521	-0.26(-0.61%)
Jan 27, 2012	42.41	43.47	42.39	42.90	1,422,338	+0.02(+0.05%)
Jan 26, 2012	43.00	44.00	42.56	42.88	2,950,441	+0.41(+0.97%)
Jan 25, 2012	41.50	42.78	41.15	42.47	4,165,413	+0.82(+1.97%)
Jan 24, 2012	41.80	41.99	41.20	41.65	1,587,808	-0.30(-0.72%)
Jan 23, 2012	42.50	43.00	41.81	41.95	1,989,221	+0.02(+0.05%)
Jan 20, 2012	41.99	42.50	41.51	41.93	1,754,035	-0.29(-0.69%)
Jan 19, 2012	41.44	42.70	41.26	42.22	2,993,562	+1.30(+3.18%)
Jan 18, 2012	39.79	41.00	39.79	40.92	2,487,969	+1.07(+2.69%)
Jan 17, 2012	40.56	40.80	39.69	39.85	3,054,466	+0.20(+0.50%)
Jan 16, 2012	39.04	39.78	39.04	39.65	613,478	+0.30(+0.76%)
Jan 13, 2012	39.41	39.52	38.70	39.35	1,845,821	-0.63(-1.58%)
Jan 12, 2012	39.69	40.09	39.31	39.98	3,527,282	+0.63(+1.60%)
Jan 11, 2012	38.44	39.45	38.32	39.35	1,833,000	+0.70(+1.81%)
Jan 10, 2012	38.59	38.99	38.25	38.65	2,651,651	+1.00(+2.66%)
Jan 09, 2012	37.98	38.00	37.44	37.65	2,176,091	-0.70(-1.83%)
Jan 06, 2012	38.85	38.85	38.21	38.35	1,039,444	-0.14(-0.36%)
Jan 05, 2012	38.50	38.74	38.03	38.49	1,596,023	-0.30(-0.77%)

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.