Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	34.34	34.36	33.99	34.03	1,112,195	+0.33(+0.98%)
Mar 29, 2012	33.58	33.70	33.42	33.70	1,204,662	+0.00(+0.00%)
Mar 28, 2012	34.04	34.05	33.58	33.70	1,090,262	-0.33(-0.97%)
Mar 27, 2012	34.10	34.16	34.00	34.03	832,505	-0.08(-0.23%)
Mar 26, 2012	34.05	34.13	33.95	34.11	1,278,906	+0.41(+1.22%)
Mar 23, 2012	33.56	33.70	33.46	33.70	1,400,201	+0.16(+0.48%)
Mar 22, 2012	33.33	33.65	33.33	33.54	1,692,263	-0.10(-0.30%)
Mar 21, 2012	33.89	33.95	33.59	33.64	1,896,664	-0.20(-0.59%)
Mar 20, 2012	33.79	33.98	33.76	33.84	1,481,866	-0.54(-1.57%)
Mar 19, 2012	34.12	34.46	34.11	34.38	2,018,024	+0.18(+0.53%)
Mar 16, 2012	34.22	34.29	34.08	34.20	1,632,478	+0.17(+0.50%)
Mar 15, 2012	33.84	34.08	33.72	34.03	1,177,569	+0.20(+0.59%)
Mar 14, 2012	33.89	33.96	33.71	33.83	1,228,202	-0.30(-0.88%)
Mar 13, 2012	34.00	34.21	33.97	34.13	1,005,128	+0.26(+0.77%)
Mar 12, 2012	33.65	34.00	33.65	33.87	2,093,988	+0.43(+1.29%)
Mar 09, 2012	33.43	33.51	33.30	33.44	1,102,904	-0.09(-0.27%)
Mar 08, 2012	33.28	33.65	33.27	33.53	1,192,088	+0.51(+1.54%)
Mar 07, 2012	32.74	33.05	32.70	33.02	1,483,291	+0.38(+1.16%)
Mar 06, 2012	32.80	32.91	32.61	32.64	2,222,576	-0.85(-2.54%)
Mar 05, 2012	33.46	33.55	33.31	33.49	1,722,997	+0.36(+1.09%)
Mar 02, 2012	33.26	33.32	32.99	33.13	3,110,095	-0.65(-1.92%)
Mar 01, 2012	33.56	33.82	33.53	33.78	1,892,048	+0.47(+1.41%)
Feb 29, 2012	33.63	33.74	33.24	33.31	1,982,042	-0.21(-0.63%)
Feb 28, 2012	33.39	33.59	33.22	33.52	1,379,069	+0.14(+0.42%)
Feb 27, 2012	33.19	33.59	33.16	33.38	1,688,906	-0.21(-0.63%)
Feb 24, 2012	33.35	33.72	33.35	33.59	2,039,879	-0.62(-1.81%)
Feb 23, 2012	33.91	34.21	33.69	34.21	1,812,132	+0.34(+1.00%)
Feb 22, 2012	33.74	34.00	33.73	33.87	967,986	-0.01(-0.03%)
Feb 21, 2012	33.87	34.07	33.69	33.88	1,076,264	+0.10(+0.30%)
Feb 17, 2012	33.78	33.94	33.64	33.78	1,324,067	-0.14(-0.41%)
Feb 16, 2012	33.55	33.96	33.43	33.92	1,565,137	+0.74(+2.23%)
Feb 15, 2012	33.19	33.42	33.13	33.18	1,410,755	-0.57(-1.69%)
Feb 14, 2012	33.68	33.78	33.57	33.75	1,126,967	+0.03(+0.09%)
Feb 13, 2012	33.85	33.88	33.70	33.72	1,310,950	+0.38(+1.14%)
Feb 10, 2012	33.27	33.38	33.22	33.34	1,467,511	-0.22(-0.66%)
Feb 09, 2012	33.65	33.65	33.38	33.56	1,870,506	+0.37(+1.11%)
Feb 08, 2012	33.31	33.47	33.12	33.19	2,005,290	-0.43(-1.28%)
Feb 07, 2012	33.52	33.74	33.41	33.62	1,863,164	+0.46(+1.39%)
Feb 06, 2012	32.83	33.25	32.80	33.16	2,626,671	-0.16(-0.48%)
Feb 03, 2012	33.01	33.40	32.99	33.32	5,758,370	+0.47(+1.43%)
Feb 02, 2012	32.59	32.89	32.49	32.85	6,268,924	-1.15(-3.38%)
Feb 01, 2012	33.98	34.20	33.95	34.00	2,213,966	+0.65(+1.95%)
Jan 31, 2012	33.45	33.48	33.21	33.35	1,610,073	-0.13(-0.39%)
Jan 30, 2012	33.45	33.52	33.28	33.48	1,451,771	-0.02(-0.06%)
Jan 27, 2012	33.32	33.52	33.27	33.50	1,308,448	+0.11(+0.33%)
Jan 26, 2012	33.46	33.65	33.26	33.39	3,155,635	+0.02(+0.06%)
Jan 25, 2012	32.78	33.46	32.69	33.37	3,087,243	+0.47(+1.43%)
Jan 24, 2012	32.69	32.93	32.59	32.90	2,925,548	-0.08(-0.24%)
Jan 23, 2012	32.81	33.02	32.79	32.98	1,728,587	+0.15(+0.46%)
Jan 20, 2012	32.66	32.85	32.60	32.83	2,717,608	+0.19(+0.58%)
Jan 19, 2012	32.56	32.66	32.41	32.64	2,156,427	-0.15(-0.46%)
Jan 18, 2012	32.76	32.80	32.49	32.79	4,436,138	+0.42(+1.30%)
Jan 17, 2012	32.61	32.62	32.28	32.37	6,485,696	+0.28(+0.87%)
Jan 13, 2012	32.33	32.44	32.08	32.09	3,993,053	-0.86(-2.61%)
Jan 12, 2012	32.62	32.98	32.57	32.95	5,098,982	+0.10(+0.30%)
Jan 11, 2012	32.72	32.86	32.53	32.85	3,625,575	-1.06(-3.13%)
Jan 10, 2012	34.18	34.19	33.84	33.91	2,791,819	+0.19(+0.56%)
Jan 09, 2012	33.88	33.88	33.54	33.72	4,359,444	+0.45(+1.35%)
Jan 06, 2012	33.89	33.89	33.24	33.27	4,190,285	-1.22(-3.54%)
Jan 05, 2012	34.21	34.52	34.17	34.49	1,374,202	+0.04(+0.12%)

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.