Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	36.68	37.06	36.11	36.50	2,113,534	+0.34(+0.94%)
Mar 29, 2012	34.95	36.27	34.81	36.16	3,416,238	+0.81(+2.30%)
Mar 28, 2012	35.63	35.76	35.02	35.35	2,156,891	-0.34(-0.95%)
Mar 27, 2012	35.77	36.13	35.65	35.69	2,611,541	-0.08(-0.22%)
Mar 26, 2012	36.29	36.39	35.58	35.77	2,348,929	+0.75(+2.14%)
Mar 23, 2012	34.07	35.21	33.97	35.02	4,034,889	+1.04(+3.07%)
Mar 22, 2012	35.21	35.61	33.40	33.97	4,123,815	-1.75(-4.91%)
Mar 21, 2012	36.07	36.34	35.67	35.73	1,469,358	-0.39(-1.07%)
Mar 20, 2012	36.92	36.92	36.02	36.12	2,052,324	-1.25(-3.34%)
Mar 19, 2012	37.32	37.69	37.06	37.36	1,157,228	-0.05(-0.13%)
Mar 16, 2012	37.66	38.53	37.18	37.41	1,428,928	-0.11(-0.29%)
Mar 15, 2012	36.83	37.69	36.58	37.52	1,548,807	+0.81(+2.20%)
Mar 14, 2012	37.42	37.58	36.42	36.72	1,526,393	-0.86(-2.29%)
Mar 13, 2012	36.42	37.59	36.29	37.58	2,207,620	+1.46(+4.05%)
Mar 12, 2012	36.28	36.63	35.84	36.12	1,012,455	-0.32(-0.87%)
Mar 09, 2012	36.27	36.77	36.14	36.43	927,094	+0.18(+0.50%)
Mar 08, 2012	36.22	36.53	35.89	36.25	938,959	+0.40(+1.12%)
Mar 07, 2012	35.54	36.05	35.48	35.85	1,593,135	+0.40(+1.14%)
Mar 06, 2012	35.99	36.01	35.05	35.44	3,004,914	-1.28(-3.49%)
Mar 05, 2012	38.10	38.28	36.35	36.72	2,073,023	-1.58(-4.13%)
Mar 02, 2012	38.21	38.64	37.92	38.30	1,071,201	+0.04(+0.10%)
Mar 01, 2012	37.90	38.38	37.70	38.27	1,798,752	+0.66(+1.77%)
Feb 29, 2012	38.10	38.52	37.50	37.60	1,844,683	-0.48(-1.27%)
Feb 28, 2012	38.23	38.72	37.98	38.08	1,994,379	-0.15(-0.39%)
Feb 27, 2012	37.83	38.77	37.42	38.23	1,979,474	-0.12(-0.31%)
Feb 24, 2012	38.50	38.66	38.13	38.35	1,799,868	-0.15(-0.39%)
Feb 23, 2012	39.43	39.46	37.22	38.50	4,863,886	-1.05(-2.66%)
Feb 22, 2012	40.42	40.46	39.25	39.55	1,597,551	-1.08(-2.66%)
Feb 21, 2012	41.39	41.53	40.30	40.64	1,026,562	-0.41(-1.00%)
Feb 17, 2012	41.06	41.57	40.98	41.05	1,091,106	+0.11(+0.27%)
Feb 16, 2012	39.47	41.39	39.47	40.94	2,061,524	+1.13(+2.84%)
Feb 15, 2012	39.98	40.27	39.58	39.81	1,443,346	-0.06(-0.16%)
Feb 14, 2012	40.00	40.07	39.31	39.87	1,252,253	-0.35(-0.86%)
Feb 13, 2012	40.02	40.29	39.61	40.22	1,170,857	+0.70(+1.78%)
Feb 10, 2012	39.96	39.96	39.25	39.51	1,088,570	-1.11(-2.72%)
Feb 09, 2012	40.83	41.26	40.25	40.62	1,706,454	+0.49(+1.22%)
Feb 08, 2012	40.73	41.10	39.60	40.13	1,836,637	-0.69(-1.68%)
Feb 07, 2012	41.06	41.32	40.49	40.82	2,130,244	-0.46(-1.11%)
Feb 06, 2012	40.19	41.28	40.12	41.28	1,603,623	+0.84(+2.07%)
Feb 03, 2012	40.46	41.04	40.27	40.44	1,828,137	+0.52(+1.31%)
Feb 02, 2012	40.03	40.46	39.55	39.92	2,019,392	+0.00(+0.00%)
Feb 01, 2012	38.76	40.16	38.74	39.92	2,563,357	+1.41(+3.67%)
Jan 31, 2012	39.02	39.02	37.54	38.50	3,107,154	-0.47(-1.22%)
Jan 30, 2012	38.38	39.66	38.38	38.98	3,073,232	-0.20(-0.50%)
Jan 27, 2012	38.49	39.59	38.41	39.17	2,480,140	+1.03(+2.69%)
Jan 26, 2012	39.06	39.13	38.00	38.15	933,339	-0.62(-1.59%)
Jan 25, 2012	37.82	39.10	37.45	38.76	1,602,619	+0.82(+2.17%)
Jan 24, 2012	37.42	38.01	37.10	37.94	1,422,244	-0.02(-0.06%)
Jan 23, 2012	38.15	38.15	37.59	37.97	1,419,624	+0.13(+0.36%)
Jan 20, 2012	38.38	38.42	37.67	37.83	1,677,823	-0.74(-1.93%)
Jan 19, 2012	39.07	39.07	37.71	38.57	3,080,039	-0.16(-0.41%)
Jan 18, 2012	36.83	39.52	36.29	38.73	5,090,619	+1.96(+5.33%)
Jan 17, 2012	37.35	37.59	36.72	36.77	1,309,230	+0.04(+0.11%)
Jan 13, 2012	36.99	37.06	36.49	36.73	2,004,858	-0.52(-1.40%)
Jan 12, 2012	36.27	37.81	36.27	37.25	3,382,868	+1.03(+2.83%)
Jan 11, 2012	36.02	36.31	35.84	36.23	1,243,677	+0.11(+0.31%)
Jan 10, 2012	35.37	36.12	35.37	36.12	1,936,517	+1.36(+3.91%)
Jan 09, 2012	35.34	35.46	34.61	34.76	1,857,666	-0.43(-1.21%)
Jan 06, 2012	36.09	36.09	35.14	35.19	1,523,611	-0.91(-2.52%)
Jan 05, 2012	36.39	36.39	35.12	36.09	2,089,239	-0.60(-1.64%)

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.