Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	34.80	34.96	34.36	34.80	4,007,087	+0.29(+0.85%)
Mar 29, 2012	34.36	34.54	34.10	34.50	3,509,487	-0.05(-0.13%)
Mar 28, 2012	34.92	34.92	34.39	34.55	3,487,147	-0.46(-1.30%)
Mar 27, 2012	35.25	35.27	34.97	35.01	3,159,944	-0.12(-0.33%)
Mar 26, 2012	34.72	35.13	34.49	35.12	3,196,717	+0.58(+1.69%)
Mar 23, 2012	34.61	34.81	34.24	34.54	4,137,458	+0.00(+0.01%)
Mar 22, 2012	34.55	34.61	34.25	34.54	4,431,851	-0.26(-0.74%)
Mar 21, 2012	34.24	34.83	34.14	34.79	4,216,369	+0.53(+1.54%)
Mar 20, 2012	34.20	34.30	33.92	34.26	3,361,482	-0.19(-0.55%)
Mar 19, 2012	34.67	34.77	34.34	34.45	2,740,045	-0.33(-0.94%)
Mar 16, 2012	34.63	34.83	34.59	34.78	7,546,213	+0.29(+0.85%)
Mar 15, 2012	33.96	34.53	33.94	34.49	4,406,747	+0.43(+1.26%)
Mar 14, 2012	34.14	34.33	33.91	34.06	4,995,580	-0.14(-0.42%)
Mar 13, 2012	33.01	34.21	32.99	34.20	7,704,927	+1.28(+3.89%)
Mar 12, 2012	32.78	33.00	32.55	32.92	2,531,310	+0.05(+0.14%)
Mar 09, 2012	32.94	33.01	32.75	32.88	3,830,407	-0.07(-0.22%)
Mar 08, 2012	32.33	33.02	32.31	32.95	4,184,934	+0.80(+2.49%)
Mar 07, 2012	31.93	32.23	31.73	32.15	2,698,255	+0.32(+0.99%)
Mar 06, 2012	32.01	32.27	31.73	31.83	4,565,729	-0.47(-1.47%)
Mar 05, 2012	32.11	32.39	32.08	32.31	4,180,841	+0.05(+0.14%)
Mar 02, 2012	32.33	32.40	32.03	32.26	3,196,425	-0.01(-0.04%)
Mar 01, 2012	32.31	32.39	32.11	32.27	3,508,144	+0.19(+0.59%)
Feb 29, 2012	32.41	32.47	32.08	32.08	3,793,654	-0.27(-0.84%)
Feb 28, 2012	32.76	32.77	32.21	32.36	3,276,490	-0.20(-0.63%)
Feb 27, 2012	32.37	32.73	32.22	32.56	3,172,164	-0.08(-0.25%)
Feb 24, 2012	32.11	32.70	32.10	32.64	5,103,948	+0.71(+2.24%)
Feb 23, 2012	32.11	32.14	31.75	31.93	4,791,711	-0.24(-0.76%)
Feb 22, 2012	31.86	32.28	31.85	32.17	3,225,226	+0.24(+0.75%)
Feb 21, 2012	32.24	32.36	31.88	31.93	4,013,679	-0.21(-0.66%)
Feb 17, 2012	32.55	32.70	31.96	32.14	5,507,525	-0.40(-1.22%)
Feb 16, 2012	31.92	32.59	31.92	32.54	3,872,295	+0.56(+1.75%)
Feb 15, 2012	32.12	32.36	31.70	31.98	6,572,242	-0.01(-0.04%)
Feb 14, 2012	31.82	32.01	31.56	31.99	3,745,161	+0.04(+0.13%)
Feb 13, 2012	31.83	32.07	31.66	31.95	3,949,841	+0.26(+0.81%)
Feb 10, 2012	31.79	31.85	31.47	31.69	5,952,455	-0.27(-0.85%)
Feb 09, 2012	32.10	32.42	31.79	31.96	5,786,839	-0.03(-0.10%)
Feb 08, 2012	31.55	32.86	31.50	31.99	14,370,283	-0.57(-1.75%)
Feb 07, 2012	32.82	33.06	32.09	32.56	7,316,595	-0.16(-0.50%)
Feb 06, 2012	32.91	33.06	32.59	32.73	5,435,972	-0.44(-1.34%)
Feb 03, 2012	33.28	33.55	33.12	33.17	3,674,572	+0.33(+1.01%)
Feb 02, 2012	33.09	33.31	32.75	32.84	3,210,764	-0.16(-0.49%)
Feb 01, 2012	32.87	33.19	32.62	33.00	5,207,511	+0.55(+1.71%)
Jan 31, 2012	32.24	32.54	32.10	32.45	3,091,909	+0.34(+1.07%)
Jan 30, 2012	31.90	32.20	31.81	32.10	2,182,552	-0.15(-0.48%)
Jan 27, 2012	32.15	32.41	32.00	32.26	2,458,651	+0.05(+0.14%)
Jan 26, 2012	32.55	32.78	32.04	32.21	3,070,901	-0.24(-0.75%)
Jan 25, 2012	32.27	32.54	31.81	32.45	3,675,268	+0.27(+0.83%)
Jan 24, 2012	31.81	32.24	31.66	32.19	3,285,855	+0.26(+0.81%)
Jan 23, 2012	31.81	32.07	31.65	31.93	5,705,080	+0.20(+0.63%)
Jan 20, 2012	31.58	31.99	31.52	31.73	5,192,911	+0.16(+0.50%)
Jan 19, 2012	31.56	32.05	31.47	31.57	4,490,348	+0.21(+0.68%)
Jan 18, 2012	30.81	31.37	30.64	31.36	4,374,731	+0.42(+1.34%)
Jan 17, 2012	31.49	31.62	30.84	30.94	4,391,675	+0.04(+0.13%)
Jan 13, 2012	31.18	31.22	30.57	30.90	4,868,041	-0.35(-1.11%)
Jan 12, 2012	30.54	31.34	30.41	31.25	10,120,634	-0.53(-1.66%)
Jan 11, 2012	31.52	31.98	31.37	31.78	6,763,786	+0.24(+0.75%)
Jan 10, 2012	30.52	31.73	30.48	31.55	10,059,171	+1.41(+4.68%)
Jan 09, 2012	30.14	30.30	29.86	30.14	4,732,555	+0.10(+0.35%)
Jan 06, 2012	30.41	30.56	29.94	30.03	4,528,012	-0.40(-1.31%)
Jan 05, 2012	29.66	30.55	29.37	30.43	7,554,335	+0.60(+2.01%)

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.