Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	44.55	45.00	44.51	44.95	1,930,721	+0.63(+1.43%)
Mar 29, 2012	44.26	44.38	43.96	44.32	823,511	-0.09(-0.19%)
Mar 28, 2012	44.55	44.55	44.15	44.41	1,206,508	-0.15(-0.33%)
Mar 27, 2012	44.67	44.73	44.43	44.55	1,265,366	-0.02(-0.04%)
Mar 26, 2012	44.60	44.62	44.15	44.57	1,362,077	+0.40(+0.91%)
Mar 23, 2012	43.71	44.27	43.42	44.17	1,604,620	+0.61(+1.41%)
Mar 22, 2012	43.86	43.86	43.12	43.56	1,156,590	-0.49(-1.12%)
Mar 21, 2012	44.31	44.44	44.04	44.05	1,132,320	-0.13(-0.29%)
Mar 20, 2012	44.18	44.18	44.16	44.18	1,147,499	+0.02(+0.04%)
Mar 19, 2012	43.55	44.25	43.40	44.16	1,623,291	+0.52(+1.20%)
Mar 16, 2012	43.55	43.68	43.26	43.64	2,051,321	+0.19(+0.45%)
Mar 15, 2012	43.45	43.86	43.17	43.44	2,320,809	-0.52(-1.18%)
Mar 14, 2012	44.04	44.22	43.79	43.96	1,484,728	-0.01(-0.03%)
Mar 13, 2012	43.37	44.02	43.17	43.97	1,769,950	+0.71(+1.63%)
Mar 12, 2012	43.01	43.54	42.95	43.26	1,936,778	+0.32(+0.74%)
Mar 09, 2012	43.45	43.57	42.93	42.95	1,408,995	-0.34(-0.78%)
Mar 08, 2012	43.62	43.84	43.23	43.28	1,432,843	-0.20(-0.46%)
Mar 07, 2012	43.38	43.61	43.22	43.48	1,411,936	+0.14(+0.33%)
Mar 06, 2012	43.63	43.94	43.28	43.34	1,893,399	-0.53(-1.21%)
Mar 05, 2012	43.70	44.04	43.31	43.87	1,514,419	+0.27(+0.62%)
Mar 02, 2012	44.12	44.19	43.45	43.60	1,434,003	-0.48(-1.09%)
Mar 01, 2012	43.70	44.09	43.44	44.08	2,534,676	+0.46(+1.06%)
Feb 29, 2012	43.61	44.35	43.03	43.61	4,262,141	+0.95(+2.23%)
Feb 28, 2012	42.72	42.78	42.45	42.66	1,817,100	+0.04(+0.08%)
Feb 27, 2012	41.91	42.68	41.70	42.63	1,690,458	+0.04(+0.10%)
Feb 24, 2012	42.71	43.07	42.22	42.59	1,249,601	-0.07(-0.15%)
Feb 23, 2012	41.66	42.84	41.53	42.65	2,595,357	+1.22(+2.93%)
Feb 22, 2012	41.81	42.12	41.44	41.44	1,858,304	-0.42(-1.01%)
Feb 21, 2012	42.10	42.18	41.68	41.86	1,414,225	-0.21(-0.50%)
Feb 17, 2012	42.14	42.65	41.38	42.07	2,459,766	+0.14(+0.33%)
Feb 16, 2012	41.81	42.37	41.81	41.93	1,964,272	+0.31(+0.74%)
Feb 15, 2012	41.97	42.13	40.95	41.62	1,185,399	-0.26(-0.63%)
Feb 14, 2012	41.81	42.01	41.65	41.89	1,293,339	+0.05(+0.12%)
Feb 13, 2012	41.66	42.01	41.39	41.84	2,120,370	+0.48(+1.15%)
Feb 10, 2012	41.43	41.74	41.34	41.36	2,222,081	-0.22(-0.52%)
Feb 09, 2012	42.31	42.34	41.57	41.58	2,810,128	-0.65(-1.54%)
Feb 08, 2012	42.31	42.42	41.85	42.23	2,954,730	-0.36(-0.83%)
Feb 07, 2012	42.62	42.72	42.40	42.59	1,631,015	-0.26(-0.62%)
Feb 06, 2012	43.00	43.16	42.76	42.85	1,309,754	-0.16(-0.38%)
Feb 03, 2012	43.33	43.49	42.46	43.01	1,985,116	+0.08(+0.18%)
Feb 02, 2012	43.40	43.55	42.67	42.93	1,471,020	-0.35(-0.82%)
Feb 01, 2012	42.90	43.32	42.71	43.29	2,070,922	+0.66(+1.55%)
Jan 31, 2012	41.93	42.69	41.83	42.63	2,111,667	+0.76(+1.81%)
Jan 30, 2012	42.00	42.08	41.62	41.87	1,084,435	-0.25(-0.60%)
Jan 27, 2012	41.97	42.28	41.60	42.12	1,295,669	+0.26(+0.62%)
Jan 26, 2012	41.66	42.03	41.54	41.86	1,388,907	+0.45(+1.09%)
Jan 25, 2012	40.66	41.56	40.63	41.41	1,345,213	+0.72(+1.76%)
Jan 24, 2012	40.89	41.03	40.66	40.70	1,618,055	-0.45(-1.10%)
Jan 23, 2012	41.08	41.21	40.86	41.15	1,382,935	+0.19(+0.47%)
Jan 20, 2012	40.59	40.95	40.46	40.95	1,665,902	+0.32(+0.80%)
Jan 19, 2012	40.30	40.78	40.17	40.63	1,523,441	+0.13(+0.33%)
Jan 18, 2012	40.43	40.73	40.34	40.50	1,733,547	+0.19(+0.48%)
Jan 17, 2012	40.42	40.51	40.14	40.30	1,281,643	+0.28(+0.71%)
Jan 13, 2012	40.15	40.37	39.84	40.02	1,085,872	-0.17(-0.42%)
Jan 12, 2012	40.03	40.38	39.89	40.19	2,049,344	-0.21(-0.52%)
Jan 11, 2012	40.23	40.45	40.03	40.40	1,259,476	+0.16(+0.39%)
Jan 10, 2012	40.23	40.30	39.87	40.24	1,426,985	+0.14(+0.36%)
Jan 09, 2012	40.20	40.21	39.83	40.10	1,336,880	-0.04(-0.09%)
Jan 06, 2012	39.86	40.39	39.69	40.14	1,920,641	+0.38(+0.95%)
Jan 05, 2012	39.39	39.78	39.10	39.76	2,103,740	+0.34(+0.85%)

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.