Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	31.63	32.26	31.62	32.04	1,608,795	+0.36(+1.14%)
Mar 29, 2012	31.59	31.71	31.08	31.68	1,285,259	+0.09(+0.28%)
Mar 28, 2012	33.04	33.04	31.20	31.59	2,868,413	-0.06(-0.18%)
Mar 27, 2012	32.20	32.20	31.62	31.65	1,522,588	-0.49(-1.51%)
Mar 26, 2012	32.06	32.35	31.83	32.14	1,762,940	+0.22(+0.70%)
Mar 23, 2012	32.25	32.44	31.42	31.91	2,739,574	-0.10(-0.30%)
Mar 22, 2012	31.56	34.68	31.33	32.01	9,092,637	+0.54(+1.70%)
Mar 21, 2012	30.45	31.88	30.32	31.48	3,225,485	+1.12(+3.69%)
Mar 20, 2012	30.39	30.43	30.18	30.36	1,561,470	-0.22(-0.73%)
Mar 19, 2012	30.64	30.79	30.17	30.58	1,356,547	-0.08(-0.25%)
Mar 16, 2012	30.89	31.05	30.63	30.66	2,033,780	-0.31(-1.01%)
Mar 15, 2012	30.52	31.01	30.10	30.97	1,875,417	+0.44(+1.43%)
Mar 14, 2012	30.74	30.78	30.42	30.53	1,407,331	-0.20(-0.66%)
Mar 13, 2012	30.50	30.74	30.25	30.74	1,280,394	+0.48(+1.58%)
Mar 12, 2012	30.50	30.62	30.12	30.26	1,686,939	-0.35(-1.14%)
Mar 09, 2012	30.51	30.78	30.30	30.61	1,404,804	+0.11(+0.35%)
Mar 08, 2012	30.45	30.69	30.30	30.50	3,764,577	+0.13(+0.42%)
Mar 07, 2012	29.00	30.46	28.95	30.38	5,841,646	+1.63(+5.69%)
Mar 06, 2012	28.56	28.86	28.15	28.74	3,929,325	+0.14(+0.48%)
Mar 05, 2012	27.91	28.96	27.62	28.61	5,808,086	+0.13(+0.44%)
Mar 02, 2012	28.26	28.67	27.78	28.48	4,593,478	+0.47(+1.67%)
Mar 01, 2012	28.60	29.20	27.44	28.01	7,800,063	-0.37(-1.30%)
Feb 29, 2012	28.48	28.60	28.07	28.38	2,537,921	-0.06(-0.21%)
Feb 28, 2012	28.22	28.59	27.84	28.44	2,177,562	+0.04(+0.14%)
Feb 27, 2012	27.89	28.54	27.80	28.40	1,830,406	+0.38(+1.35%)
Feb 24, 2012	28.79	28.79	27.67	28.02	3,777,276	-0.80(-2.77%)
Feb 23, 2012	29.19	29.67	28.50	28.82	3,655,234	+0.45(+1.58%)
Feb 22, 2012	27.96	28.45	27.75	28.37	2,637,350	+0.39(+1.39%)
Feb 21, 2012	28.45	28.45	27.78	27.98	2,136,215	-0.25(-0.90%)
Feb 17, 2012	28.81	28.90	28.10	28.24	2,339,392	-0.51(-1.76%)
Feb 16, 2012	28.44	28.91	28.13	28.74	2,139,146	+0.48(+1.69%)
Feb 15, 2012	27.91	28.55	27.63	28.27	2,161,036	+0.67(+2.43%)
Feb 14, 2012	27.51	27.66	27.20	27.59	1,717,383	+0.01(+0.04%)
Feb 13, 2012	28.02	28.18	27.51	27.58	1,386,974	-0.15(-0.53%)
Feb 10, 2012	27.64	27.79	27.17	27.73	1,743,217	-0.12(-0.42%)
Feb 09, 2012	27.31	28.00	27.03	27.85	2,470,395	+0.65(+2.40%)
Feb 08, 2012	27.83	28.10	27.18	27.20	3,094,107	-0.56(-2.03%)
Feb 07, 2012	27.79	27.91	27.57	27.76	1,928,223	-0.05(-0.18%)
Feb 06, 2012	27.97	28.37	27.74	27.81	2,061,750	-0.32(-1.14%)
Feb 03, 2012	27.85	28.66	27.85	28.13	2,461,899	+0.53(+1.90%)
Feb 02, 2012	27.75	27.97	27.33	27.60	1,504,081	-0.06(-0.21%)
Feb 01, 2012	27.49	27.80	27.38	27.66	2,913,220	+0.50(+1.83%)
Jan 31, 2012	27.75	27.84	27.14	27.17	2,950,780	-0.48(-1.72%)
Jan 30, 2012	26.70	27.73	26.65	27.64	3,672,704	+0.75(+2.79%)
Jan 27, 2012	27.80	27.83	26.80	26.89	4,176,861	-1.06(-3.79%)
Jan 26, 2012	28.22	28.65	27.72	27.95	2,587,717	+0.01(+0.03%)
Jan 25, 2012	28.06	28.12	27.62	27.94	2,016,749	-0.13(-0.45%)
Jan 24, 2012	27.78	28.16	27.25	28.07	1,816,726	+0.21(+0.77%)
Jan 23, 2012	27.92	28.31	27.81	27.86	2,174,527	-0.22(-0.80%)
Jan 20, 2012	29.16	29.18	27.98	28.08	2,815,810	-1.10(-3.77%)
Jan 19, 2012	28.38	29.19	28.23	29.18	3,568,856	+0.90(+3.20%)
Jan 18, 2012	28.56	28.56	27.75	28.27	2,216,026	-0.04(-0.14%)
Jan 17, 2012	28.41	28.82	28.24	28.31	2,447,598	+0.34(+1.22%)
Jan 13, 2012	27.91	28.12	27.66	27.97	1,374,652	+0.07(+0.24%)
Jan 12, 2012	28.03	28.18	27.88	27.91	2,224,592	-0.03(-0.10%)
Jan 11, 2012	27.86	28.23	27.55	27.93	3,676,852	-0.17(-0.59%)
Jan 10, 2012	28.43	28.61	28.07	28.10	1,115,429	+0.09(+0.31%)
Jan 09, 2012	28.08	28.28	27.77	28.01	1,625,355	+0.05(+0.17%)
Jan 06, 2012	28.67	28.83	27.91	27.96	2,604,250	-0.77(-2.68%)
Jan 05, 2012	28.42	28.81	28.09	28.73	2,688,291	+0.07(+0.24%)

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.