Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	39.05	39.10	38.99	39.04	1,495,029	+0.06(+0.15%)
Mar 29, 2012	39.00	39.06	38.94	38.98	1,406,963	-0.11(-0.28%)
Mar 28, 2012	39.05	39.11	39.03	39.09	1,376,234	+0.03(+0.08%)
Mar 27, 2012	39.11	39.11	39.06	39.06	1,750,114	-0.03(-0.08%)
Mar 26, 2012	39.02	39.14	39.02	39.09	897,250	+0.07(+0.18%)
Mar 23, 2012	38.99	39.05	38.94	39.02	1,072,511	+0.05(+0.13%)
Mar 22, 2012	38.95	39.01	38.92	38.97	939,797	-0.03(-0.08%)
Mar 21, 2012	39.04	39.08	38.95	39.00	1,705,428	+0.02(+0.05%)
Mar 20, 2012	38.98	39.07	38.95	38.98	1,108,214	-0.06(-0.16%)
Mar 19, 2012	39.05	39.11	39.00	39.05	1,436,104	+0.01(+0.01%)
Mar 16, 2012	39.03	39.07	38.96	39.04	693,878	+0.08(+0.21%)
Mar 15, 2012	39.08	39.22	38.95	38.96	1,082,497	-0.11(-0.28%)
Mar 14, 2012	39.23	39.24	39.02	39.07	1,453,625	-0.14(-0.36%)
Mar 13, 2012	39.10	39.21	39.08	39.21	1,957,588	+0.13(+0.33%)
Mar 12, 2012	38.97	39.08	38.97	39.08	1,606,361	+0.10(+0.26%)
Mar 09, 2012	38.95	39.03	38.94	38.98	1,073,744	+0.07(+0.18%)
Mar 08, 2012	38.86	38.92	38.82	38.91	1,679,424	+0.21(+0.54%)
Mar 07, 2012	38.72	38.79	38.64	38.70	1,079,036	+0.07(+0.18%)
Mar 06, 2012	38.78	38.82	38.55	38.63	1,517,329	-0.33(-0.85%)
Mar 05, 2012	39.08	39.10	38.94	38.96	912,764	-0.13(-0.33%)
Mar 02, 2012	39.02	39.09	39.01	39.09	1,387,438	+0.08(+0.21%)
Mar 01, 2012	39.06	39.07	38.95	39.01	1,686,515	-0.11(-0.28%)
Feb 29, 2012	39.13	39.19	39.07	39.12	3,381,058	+0.01(+0.03%)
Feb 28, 2012	39.05	39.12	39.00	39.11	2,853,235	+0.12(+0.31%)
Feb 27, 2012	38.91	39.02	38.88	38.99	2,268,840	+0.07(+0.18%)
Feb 24, 2012	38.88	38.96	38.86	38.92	1,185,213	+0.03(+0.08%)
Feb 23, 2012	38.84	38.92	38.81	38.89	1,922,604	+0.07(+0.18%)
Feb 22, 2012	38.79	38.84	38.75	38.82	1,283,448	+0.05(+0.13%)
Feb 21, 2012	38.83	38.86	38.72	38.77	1,455,580	-0.01(-0.03%)
Feb 17, 2012	38.71	38.82	38.68	38.78	2,446,623	+0.09(+0.23%)
Feb 16, 2012	38.63	38.69	38.51	38.69	1,091,023	+0.06(+0.16%)
Feb 15, 2012	38.67	38.69	38.60	38.63	1,031,321	+0.07(+0.18%)
Feb 14, 2012	38.51	38.59	38.48	38.56	1,488,752	+0.00(+0.00%)
Feb 13, 2012	38.55	38.60	38.45	38.56	1,414,946	+0.17(+0.44%)
Feb 10, 2012	38.43	38.47	38.35	38.39	995,736	-0.16(-0.42%)
Feb 09, 2012	38.58	38.64	38.45	38.55	1,219,767	+0.00(+0.00%)
Feb 08, 2012	38.50	38.55	38.45	38.55	1,448,938	+0.07(+0.18%)
Feb 07, 2012	38.35	38.48	38.35	38.48	1,417,355	+0.06(+0.16%)
Feb 06, 2012	38.40	38.42	38.35	38.42	1,281,830	+0.03(+0.08%)
Feb 03, 2012	38.41	38.46	38.24	38.39	1,842,346	+0.18(+0.47%)
Feb 02, 2012	38.19	38.24	38.15	38.21	2,338,262	+0.09(+0.24%)
Feb 01, 2012	38.06	38.19	38.01	38.12	2,922,696	-0.02(-0.05%)
Jan 31, 2012	38.18	38.20	38.06	38.14	1,775,505	+0.08(+0.21%)
Jan 30, 2012	38.08	38.10	38.00	38.06	1,178,739	-0.07(-0.18%)
Jan 27, 2012	37.99	38.14	37.95	38.13	1,021,979	+0.13(+0.34%)
Jan 26, 2012	37.99	38.07	37.93	38.00	1,277,591	+0.12(+0.32%)
Jan 25, 2012	37.79	37.98	37.71	37.88	1,995,439	+0.11(+0.29%)
Jan 24, 2012	37.77	37.81	37.67	37.77	1,790,136	-0.01(-0.03%)
Jan 23, 2012	37.80	37.90	37.73	37.78	1,108,943	+0.03(+0.08%)
Jan 20, 2012	37.60	37.75	37.60	37.75	1,139,001	+0.15(+0.40%)
Jan 19, 2012	37.52	37.74	37.52	37.60	2,606,230	+0.13(+0.35%)
Jan 18, 2012	37.30	37.48	37.29	37.47	1,494,481	+0.20(+0.54%)
Jan 17, 2012	37.26	37.48	37.26	37.27	1,642,181	+0.01(+0.03%)
Jan 13, 2012	37.25	37.31	37.13	37.26	1,405,829	-0.11(-0.29%)
Jan 12, 2012	37.29	37.37	37.22	37.37	1,119,197	+0.15(+0.40%)
Jan 11, 2012	37.20	37.35	37.16	37.22	1,200,104	-0.04(-0.11%)
Jan 10, 2012	37.29	37.29	37.19	37.26	2,075,748	+0.26(+0.70%)
Jan 09, 2012	36.93	37.09	36.86	37.00	1,094,822	+0.19(+0.52%)
Jan 06, 2012	36.85	36.95	36.76	36.81	1,536,910	+0.05(+0.14%)
Jan 05, 2012	36.27	36.79	36.23	36.76	3,722,255	+0.50(+1.38%)

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.