Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	42.52	43.34	42.52	43.05	2,035,132	+0.53(+1.24%)
Mar 29, 2012	42.91	42.95	42.13	42.52	3,272,076	-1.05(-2.40%)
Mar 28, 2012	43.37	43.61	42.73	43.57	2,164,601	+0.09(+0.21%)
Mar 27, 2012	43.91	43.98	43.47	43.48	1,718,760	-0.41(-0.94%)
Mar 26, 2012	43.40	43.89	43.33	43.89	1,767,229	+0.87(+2.01%)
Mar 23, 2012	42.41	43.17	42.09	43.03	2,533,061	+0.46(+1.08%)
Mar 22, 2012	42.75	42.90	42.44	42.57	2,346,223	-0.68(-1.57%)
Mar 21, 2012	43.23	43.63	43.04	43.25	2,196,911	+0.09(+0.21%)
Mar 20, 2012	43.13	43.77	43.04	43.16	2,565,747	-0.62(-1.41%)
Mar 19, 2012	43.21	44.06	43.10	43.77	1,872,108	+0.28(+0.64%)
Mar 16, 2012	44.18	44.22	43.43	43.50	2,989,775	-0.23(-0.52%)
Mar 15, 2012	42.80	43.79	42.51	43.72	2,401,971	+0.96(+2.24%)
Mar 14, 2012	43.39	43.57	42.75	42.76	2,289,174	-0.64(-1.48%)
Mar 13, 2012	42.34	43.44	42.21	43.40	2,976,331	+1.32(+3.13%)
Mar 12, 2012	42.25	42.49	41.57	42.09	1,570,046	-0.17(-0.41%)
Mar 09, 2012	41.78	42.64	41.61	42.26	1,802,893	+0.57(+1.37%)
Mar 08, 2012	41.51	41.77	41.32	41.69	1,863,998	+0.58(+1.41%)
Mar 07, 2012	41.02	41.29	40.89	41.11	1,662,590	+0.29(+0.70%)
Mar 06, 2012	41.27	41.41	40.74	40.82	2,157,514	-1.03(-2.47%)
Mar 05, 2012	41.91	42.03	41.63	41.85	2,309,114	-0.23(-0.54%)
Mar 02, 2012	42.42	42.64	42.04	42.08	1,446,605	-0.25(-0.59%)
Mar 01, 2012	42.24	42.70	42.12	42.33	1,837,806	+0.31(+0.74%)
Feb 29, 2012	42.31	42.48	41.94	42.02	3,396,622	-0.32(-0.75%)
Feb 28, 2012	42.40	42.50	42.14	42.33	2,963,526	-0.02(-0.04%)
Feb 27, 2012	41.92	42.61	41.81	42.35	1,627,657	-0.16(-0.37%)
Feb 24, 2012	42.75	42.92	42.31	42.51	1,550,992	-0.07(-0.16%)
Feb 23, 2012	42.01	42.63	41.90	42.58	2,313,480	+0.50(+1.18%)
Feb 22, 2012	42.56	42.56	41.93	42.08	2,577,521	-0.26(-0.62%)
Feb 21, 2012	42.70	42.79	42.18	42.34	2,260,340	-0.26(-0.62%)
Feb 17, 2012	42.24	42.68	42.10	42.61	2,104,128	+0.63(+1.49%)
Feb 16, 2012	41.39	42.29	41.16	41.98	1,988,435	+0.64(+1.55%)
Feb 15, 2012	41.75	41.82	41.09	41.34	3,700,054	-0.35(-0.83%)
Feb 14, 2012	41.36	41.75	40.97	41.69	3,567,920	+0.21(+0.51%)
Feb 13, 2012	41.26	41.56	40.74	41.48	2,857,173	+0.64(+1.57%)
Feb 10, 2012	40.16	40.86	39.93	40.84	3,095,032	+0.07(+0.17%)
Feb 09, 2012	41.42	41.73	40.67	40.77	3,609,280	-0.39(-0.95%)
Feb 08, 2012	41.27	41.49	40.90	41.16	3,655,146	-0.02(-0.04%)
Feb 07, 2012	40.42	41.18	40.24	41.17	3,896,064	+0.44(+1.09%)
Feb 06, 2012	39.83	40.77	39.55	40.73	4,012,963	+0.51(+1.27%)
Feb 03, 2012	38.21	40.23	38.09	40.22	4,809,321	+2.45(+6.49%)
Feb 02, 2012	38.36	38.72	36.84	37.77	12,271,830	-3.30(-8.03%)
Feb 01, 2012	41.09	41.53	40.45	41.07	4,546,903	+0.92(+2.30%)
Jan 31, 2012	40.08	40.22	39.60	40.15	4,096,466	+0.20(+0.51%)
Jan 30, 2012	39.64	40.29	39.20	39.94	2,013,007	-0.29(-0.73%)
Jan 27, 2012	40.72	40.90	39.92	40.24	4,281,450	-0.76(-1.85%)
Jan 26, 2012	40.94	41.33	40.59	40.99	3,957,858	+0.30(+0.74%)
Jan 25, 2012	40.46	40.89	40.39	40.69	2,593,513	+0.04(+0.09%)
Jan 24, 2012	40.52	40.84	40.34	40.66	2,528,687	-0.39(-0.95%)
Jan 23, 2012	41.17	41.69	40.81	41.05	2,545,351	+0.05(+0.13%)
Jan 20, 2012	40.39	41.23	40.24	40.99	3,300,156	+0.77(+1.92%)
Jan 19, 2012	39.38	40.34	39.23	40.22	2,775,902	+0.86(+2.19%)
Jan 18, 2012	38.69	39.41	38.39	39.36	1,822,947	+0.68(+1.76%)
Jan 17, 2012	39.20	39.39	38.60	38.68	2,135,879	+0.14(+0.37%)
Jan 13, 2012	38.22	39.08	37.91	38.54	2,602,662	-0.38(-0.98%)
Jan 12, 2012	39.05	39.28	38.53	38.92	2,535,498	+0.12(+0.31%)
Jan 11, 2012	38.63	38.93	38.34	38.80	2,647,945	-0.11(-0.29%)
Jan 10, 2012	38.85	39.05	38.69	38.91	3,970,179	+0.60(+1.57%)
Jan 09, 2012	38.40	38.73	38.15	38.31	2,321,810	+0.01(+0.02%)
Jan 06, 2012	38.38	38.74	38.09	38.30	2,321,722	-0.11(-0.29%)
Jan 05, 2012	37.76	38.48	37.23	38.42	2,289,803	+0.32(+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.