Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	26.92	27.50	26.84	27.24	17,124,158	+0.34(+1.28%)
Mar 29, 2012	26.40	26.94	26.32	26.90	14,083,992	+0.24(+0.89%)
Mar 28, 2012	26.78	26.93	26.28	26.66	17,888,058	-0.29(-1.07%)
Mar 27, 2012	27.72	27.75	26.79	26.95	22,779,254	-0.67(-2.44%)
Mar 26, 2012	27.72	27.84	27.35	27.62	18,059,288	+0.19(+0.69%)
Mar 23, 2012	27.16	27.72	27.06	27.43	23,346,368	+0.36(+1.33%)
Mar 22, 2012	27.63	27.72	26.76	27.07	29,216,478	-0.94(-3.37%)
Mar 21, 2012	27.98	28.28	27.79	28.02	25,541,212	-0.52(-1.81%)
Mar 20, 2012	28.43	28.60	28.12	28.53	18,064,714	-0.20(-0.69%)
Mar 19, 2012	28.47	28.98	28.24	28.73	16,007,950	+0.38(+1.33%)
Mar 16, 2012	28.00	28.55	27.77	28.35	22,695,806	+0.52(+1.86%)
Mar 15, 2012	28.20	28.25	27.66	27.84	22,890,552	-0.22(-0.79%)
Mar 14, 2012	28.94	28.94	27.97	28.06	22,901,720	-0.95(-3.28%)
Mar 13, 2012	28.71	29.08	28.33	29.01	20,589,178	+0.53(+1.84%)
Mar 12, 2012	28.54	28.63	28.12	28.48	13,460,443	-0.15(-0.52%)
Mar 09, 2012	28.71	28.97	28.47	28.63	10,863,009	+0.08(+0.29%)
Mar 08, 2012	28.35	28.88	28.25	28.55	13,999,569	+0.47(+1.67%)
Mar 07, 2012	28.22	28.35	27.86	28.08	13,092,437	+0.07(+0.23%)
Mar 06, 2012	28.25	28.27	27.75	28.02	20,123,238	-0.77(-2.68%)
Mar 05, 2012	29.64	29.67	28.69	28.79	21,096,446	-0.73(-2.48%)
Mar 02, 2012	29.97	30.07	29.21	29.52	17,328,552	-0.37(-1.23%)
Mar 01, 2012	30.21	30.30	29.83	29.89	17,058,230	-0.07(-0.25%)
Feb 29, 2012	31.02	31.08	29.83	29.96	20,350,258	-0.89(-2.89%)
Feb 28, 2012	31.10	31.10	30.60	30.85	12,413,293	-0.06(-0.19%)
Feb 27, 2012	31.37	31.41	30.57	30.91	15,076,127	-0.62(-1.97%)
Feb 24, 2012	31.66	32.09	31.38	31.53	14,215,664	+0.25(+0.79%)
Feb 23, 2012	31.71	31.77	31.07	31.29	16,765,315	-0.02(-0.08%)
Feb 22, 2012	30.40	31.43	30.34	31.31	20,505,652	+0.99(+3.27%)
Feb 21, 2012	29.99	30.79	29.77	30.32	22,158,510	+0.61(+2.04%)
Feb 17, 2012	29.57	29.88	29.06	29.71	15,996,573	+0.53(+1.82%)
Feb 16, 2012	28.82	29.31	28.52	29.18	18,763,980	+0.34(+1.16%)
Feb 15, 2012	29.23	29.61	28.76	28.85	20,477,692	-0.38(-1.32%)
Feb 14, 2012	29.54	29.64	28.92	29.23	11,983,769	-0.36(-1.22%)
Feb 13, 2012	29.99	30.03	29.30	29.59	14,054,872	+0.07(+0.22%)
Feb 10, 2012	29.80	29.89	29.33	29.53	15,717,550	-0.58(-1.93%)
Feb 09, 2012	30.48	30.48	29.89	30.11	16,641,886	-0.20(-0.68%)
Feb 08, 2012	30.52	30.71	29.98	30.31	15,369,874	+0.02(+0.05%)
Feb 07, 2012	30.66	30.71	29.82	30.30	20,493,012	-0.33(-1.07%)
Feb 06, 2012	30.08	30.62	29.80	30.62	15,575,287	+0.47(+1.55%)
Feb 03, 2012	30.48	30.48	29.94	30.16	15,892,611	+0.24(+0.79%)
Feb 02, 2012	30.14	30.22	29.58	29.92	14,691,089	-0.08(-0.27%)
Feb 01, 2012	30.52	30.60	29.98	30.00	17,503,334	-0.11(-0.38%)
Jan 31, 2012	30.42	31.07	29.71	30.12	28,194,338	+0.09(+0.30%)
Jan 30, 2012	30.00	30.13	29.48	30.03	16,558,571	-0.35(-1.16%)
Jan 27, 2012	30.62	30.90	30.27	30.38	29,956,930	+0.77(+2.60%)
Jan 26, 2012	30.17	30.60	29.48	29.61	23,155,588	-0.20(-0.69%)
Jan 25, 2012	29.63	29.89	28.90	29.81	27,282,040	+0.04(+0.14%)
Jan 24, 2012	28.78	30.04	28.51	29.77	30,469,396	+0.75(+2.60%)
Jan 23, 2012	28.97	29.07	28.33	29.02	40,837,636	-0.62(-2.10%)
Jan 20, 2012	30.09	30.30	29.15	29.64	28,545,918	-0.04(-0.14%)
Jan 19, 2012	28.89	30.08	28.86	29.68	29,000,416	+1.03(+3.60%)
Jan 18, 2012	27.77	28.68	27.67	28.65	17,627,814	+0.93(+3.34%)
Jan 17, 2012	28.31	28.55	27.54	27.72	22,518,834	-0.07(-0.24%)
Jan 13, 2012	28.04	28.23	27.54	27.79	18,449,018	-0.65(-2.27%)
Jan 12, 2012	29.12	29.36	28.25	28.44	22,696,362	-0.53(-1.84%)
Jan 11, 2012	29.58	29.71	28.66	28.97	15,963,718	-0.78(-2.62%)
Jan 10, 2012	29.62	30.06	29.52	29.75	17,524,346	+0.78(+2.69%)
Jan 09, 2012	28.77	29.26	28.67	28.97	15,242,848	+0.33(+1.14%)
Jan 06, 2012	28.49	28.76	28.08	28.64	15,047,308	+0.34(+1.22%)
Jan 05, 2012	28.53	28.54	27.95	28.30	20,322,348	-0.46(-1.59%)

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.