Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	34.68	34.87	34.35	34.58	4,865,140	-0.03(-0.09%)
Mar 29, 2012	34.72	34.95	34.26	34.62	3,427,082	-0.13(-0.39%)
Mar 28, 2012	35.13	35.19	34.48	34.75	5,138,234	-0.40(-1.15%)
Mar 27, 2012	35.56	35.65	35.06	35.15	3,895,684	-0.43(-1.21%)
Mar 26, 2012	35.63	35.78	34.98	35.58	4,793,994	+0.20(+0.57%)
Mar 23, 2012	35.35	35.53	34.82	35.38	4,683,880	+0.03(+0.09%)
Mar 22, 2012	35.38	35.61	35.06	35.35	4,453,193	-0.35(-0.98%)
Mar 21, 2012	35.16	36.41	34.67	35.70	9,839,951	+0.51(+1.45%)
Mar 20, 2012	34.57	35.57	34.37	35.19	7,824,105	+0.52(+1.50%)
Mar 19, 2012	34.40	34.90	34.18	34.67	4,467,758	+0.07(+0.20%)
Mar 16, 2012	34.47	35.15	34.07	34.60	9,415,054	+0.38(+1.12%)
Mar 15, 2012	32.98	34.71	32.98	34.22	9,398,974	+1.16(+3.51%)
Mar 14, 2012	32.53	33.14	32.51	33.06	6,817,989	+0.43(+1.30%)
Mar 13, 2012	32.54	32.73	31.97	32.63	8,098,446	+0.33(+1.03%)
Mar 12, 2012	33.03	33.19	32.12	32.30	4,672,586	-0.76(-2.30%)
Mar 09, 2012	33.06	33.16	32.87	33.06	3,131,917	+0.04(+0.12%)
Mar 08, 2012	33.04	33.11	32.71	33.02	3,178,634	+0.12(+0.37%)
Mar 07, 2012	32.52	33.09	32.44	32.90	5,444,902	+0.16(+0.48%)
Mar 06, 2012	33.34	33.49	32.62	32.74	11,148,277	-0.73(-2.17%)
Mar 05, 2012	34.49	34.52	33.41	33.46	7,910,507	-1.02(-2.96%)
Mar 02, 2012	34.48	34.78	34.34	34.48	3,778,722	+0.01(+0.02%)
Mar 01, 2012	34.18	34.64	34.17	34.48	5,169,297	+0.01(+0.02%)
Feb 29, 2012	34.69	35.10	34.45	34.47	6,751,718	-0.16(-0.45%)
Feb 28, 2012	34.59	35.10	34.25	34.63	4,234,795	+0.12(+0.35%)
Feb 27, 2012	34.64	34.82	34.24	34.51	15,566,662	-0.31(-0.89%)
Feb 24, 2012	34.87	34.87	34.40	34.82	11,492,035	+0.07(+0.21%)
Feb 23, 2012	34.32	34.82	34.19	34.74	13,073,431	+0.43(+1.26%)
Feb 22, 2012	34.34	34.58	33.94	34.31	5,932,849	-0.23(-0.67%)
Feb 21, 2012	34.97	35.06	34.13	34.54	8,490,401	-0.46(-1.33%)
Feb 17, 2012	35.36	35.36	34.61	35.01	7,804,112	-0.20(-0.56%)
Feb 16, 2012	34.53	35.36	34.12	35.20	6,826,847	+0.60(+1.72%)
Feb 15, 2012	34.49	34.70	34.19	34.61	5,843,477	+0.08(+0.22%)
Feb 14, 2012	34.45	34.65	34.03	34.53	7,788,122	-0.12(-0.34%)
Feb 13, 2012	34.81	34.85	34.17	34.65	5,889,909	-0.07(-0.20%)
Feb 10, 2012	33.41	34.81	33.41	34.72	9,357,744	+0.98(+2.90%)
Feb 09, 2012	34.03	34.22	33.67	33.74	5,971,933	-0.17(-0.51%)
Feb 08, 2012	33.10	33.97	33.05	33.91	10,463,600	+1.04(+3.18%)
Feb 07, 2012	32.56	33.00	32.24	32.87	5,582,373	+0.09(+0.26%)
Feb 06, 2012	32.55	32.81	32.30	32.78	7,671,901	+0.23(+0.69%)
Feb 03, 2012	31.86	32.71	31.70	32.56	10,467,917	+0.88(+2.79%)
Feb 02, 2012	29.72	31.69	29.58	31.68	16,934,396	+2.44(+8.36%)
Feb 01, 2012	28.80	29.42	28.67	29.23	6,317,698	+0.71(+2.49%)
Jan 31, 2012	28.59	28.74	28.17	28.52	5,843,754	-0.06(-0.20%)
Jan 30, 2012	28.45	28.72	28.37	28.58	3,171,660	-0.10(-0.37%)
Jan 27, 2012	28.51	28.82	28.35	28.68	2,056,482	+0.05(+0.18%)
Jan 26, 2012	28.81	29.08	28.58	28.63	2,951,908	-0.20(-0.69%)
Jan 25, 2012	28.59	29.21	28.59	28.83	3,948,010	+0.19(+0.66%)
Jan 24, 2012	28.16	28.70	27.99	28.64	3,126,411	+0.25(+0.87%)
Jan 23, 2012	28.54	28.73	28.37	28.39	3,508,111	-0.17(-0.60%)
Jan 20, 2012	28.28	28.64	28.02	28.56	4,297,436	+0.28(+0.98%)
Jan 19, 2012	27.76	29.02	27.74	28.29	12,520,797	+0.58(+2.11%)
Jan 18, 2012	27.29	27.74	26.91	27.70	4,162,639	+0.42(+1.53%)
Jan 17, 2012	28.16	28.56	27.05	27.29	8,229,314	-0.64(-2.28%)
Jan 13, 2012	27.60	28.10	27.42	27.92	5,559,983	+0.15(+0.54%)
Jan 12, 2012	26.90	27.79	26.85	27.77	5,639,421	+0.86(+3.20%)
Jan 11, 2012	27.10	27.21	26.75	26.91	6,541,523	-0.18(-0.67%)
Jan 10, 2012	27.30	27.43	26.97	27.09	8,200,223	-0.08(-0.31%)
Jan 09, 2012	27.67	28.03	26.92	27.18	11,816,544	-0.69(-2.46%)
Jan 06, 2012	28.03	28.10	27.33	27.86	10,894,807	-0.55(-1.94%)
Jan 05, 2012	28.57	28.70	28.17	28.41	6,542,128	-0.28(-0.99%)

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.