Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	32.51	33.16	32.50	32.93	1,565,338	+0.37(+1.14%)
Mar 29, 2012	32.47	32.59	31.94	32.56	1,250,541	+0.09(+0.28%)
Mar 28, 2012	33.96	33.96	32.07	32.47	2,790,931	-0.06(-0.18%)
Mar 27, 2012	33.09	33.10	32.50	32.53	1,481,460	-0.50(-1.51%)
Mar 26, 2012	32.95	33.25	32.71	33.03	1,715,319	+0.23(+0.70%)
Mar 23, 2012	33.15	33.34	32.29	32.80	2,665,572	-0.10(-0.30%)
Mar 22, 2012	32.44	35.64	32.20	32.90	8,847,023	+0.55(+1.70%)
Mar 21, 2012	31.30	32.76	31.16	32.35	3,138,357	+1.15(+3.69%)
Mar 20, 2012	31.23	31.27	31.02	31.20	1,519,291	-0.23(-0.73%)
Mar 19, 2012	31.49	31.64	31.01	31.43	1,319,904	-0.08(-0.25%)
Mar 16, 2012	31.75	31.91	31.48	31.51	1,978,843	-0.32(-1.01%)
Mar 15, 2012	31.37	31.87	30.94	31.83	1,824,758	+0.45(+1.43%)
Mar 14, 2012	31.59	31.63	31.26	31.38	1,369,316	-0.21(-0.66%)
Mar 13, 2012	31.35	31.59	31.09	31.59	1,245,808	+0.49(+1.58%)
Mar 12, 2012	31.35	31.47	30.96	31.10	1,641,371	-0.36(-1.14%)
Mar 09, 2012	31.36	31.63	31.14	31.46	1,366,857	+0.11(+0.35%)
Mar 08, 2012	31.30	31.54	31.14	31.35	3,662,887	+0.13(+0.42%)
Mar 07, 2012	29.80	31.31	29.75	31.22	5,683,849	+1.68(+5.69%)
Mar 06, 2012	29.35	29.66	28.93	29.54	3,823,185	+0.14(+0.48%)
Mar 05, 2012	28.68	29.76	28.39	29.40	5,651,196	+0.13(+0.44%)
Mar 02, 2012	29.04	29.47	28.55	29.27	4,469,397	+0.48(+1.67%)
Mar 01, 2012	29.39	30.01	28.20	28.79	7,589,365	-0.38(-1.30%)
Feb 29, 2012	29.27	29.39	28.85	29.17	2,469,366	-0.06(-0.21%)
Feb 28, 2012	29.00	29.38	28.61	29.23	2,118,741	+0.04(+0.14%)
Feb 27, 2012	28.66	29.33	28.57	29.19	1,780,963	+0.39(+1.35%)
Feb 24, 2012	29.59	29.59	28.44	28.80	3,675,243	-0.82(-2.77%)
Feb 23, 2012	30.00	30.49	29.29	29.62	3,556,498	+0.46(+1.58%)
Feb 22, 2012	28.74	29.24	28.52	29.16	2,566,109	+0.40(+1.39%)
Feb 21, 2012	29.24	29.24	28.55	28.76	2,078,511	-0.26(-0.90%)
Feb 17, 2012	29.61	29.70	28.88	29.02	2,276,200	-0.52(-1.76%)
Feb 16, 2012	29.23	29.71	28.91	29.54	2,081,363	+0.49(+1.69%)
Feb 15, 2012	28.68	29.34	28.40	29.05	2,102,662	+0.69(+2.43%)
Feb 14, 2012	28.27	28.43	27.95	28.36	1,670,993	+0.01(+0.04%)
Feb 13, 2012	28.80	28.96	28.27	28.35	1,349,509	-0.15(-0.53%)
Feb 10, 2012	28.41	28.56	27.92	28.50	1,696,129	-0.12(-0.42%)
Feb 09, 2012	28.07	28.78	27.78	28.62	2,403,664	+0.67(+2.40%)
Feb 08, 2012	28.60	28.88	27.93	27.95	3,010,528	-0.58(-2.03%)
Feb 07, 2012	28.56	28.69	28.34	28.53	1,876,137	-0.05(-0.17%)
Feb 06, 2012	28.75	29.16	28.51	28.58	2,006,058	-0.33(-1.14%)
Feb 03, 2012	28.62	29.46	28.62	28.91	2,395,398	+0.54(+1.90%)
Feb 02, 2012	28.52	28.75	28.09	28.37	1,463,453	-0.06(-0.21%)
Feb 01, 2012	28.25	28.57	28.14	28.43	2,834,527	+0.51(+1.83%)
Jan 31, 2012	28.52	28.61	27.89	27.92	2,871,073	-0.49(-1.72%)
Jan 30, 2012	27.44	28.50	27.39	28.41	3,573,496	+0.77(+2.79%)
Jan 27, 2012	28.57	28.60	27.54	27.64	4,064,034	-1.09(-3.79%)
Jan 26, 2012	29.00	29.45	28.49	28.73	2,517,817	+0.01(+0.03%)
Jan 25, 2012	28.84	28.90	28.39	28.72	1,962,272	-0.13(-0.45%)
Jan 24, 2012	28.55	28.94	28.01	28.85	1,767,652	+0.22(+0.77%)
Jan 23, 2012	28.70	29.10	28.58	28.63	2,115,788	-0.23(-0.80%)
Jan 20, 2012	29.97	29.99	28.76	28.86	2,739,749	-1.13(-3.77%)
Jan 19, 2012	29.17	30.00	29.01	29.99	3,472,453	+0.93(+3.20%)
Jan 18, 2012	29.35	29.35	28.52	29.06	2,156,166	-0.04(-0.14%)
Jan 17, 2012	29.20	29.62	29.02	29.10	2,381,483	+0.35(+1.22%)
Jan 13, 2012	28.68	28.90	28.43	28.75	1,337,520	+0.07(+0.24%)
Jan 12, 2012	28.81	28.96	28.65	28.68	2,164,501	-0.03(-0.10%)
Jan 11, 2012	28.63	29.01	28.31	28.71	3,577,532	-0.17(-0.59%)
Jan 10, 2012	29.22	29.40	28.84	28.88	1,085,299	+0.09(+0.31%)
Jan 09, 2012	28.86	29.07	28.54	28.79	1,581,451	+0.05(+0.17%)
Jan 06, 2012	29.47	29.63	28.68	28.74	2,533,903	-0.79(-2.68%)
Jan 05, 2012	29.21	29.61	28.87	29.53	2,615,674	+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.