Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	30.50	31.58	30.37	31.17	5,874,042	+0.92(+3.04%)
Mar 29, 2012	31.40	31.55	29.44	30.25	9,875,508	-1.54(-4.84%)
Mar 28, 2012	31.92	31.92	30.91	31.79	4,666,747	-0.26(-0.81%)
Mar 27, 2012	32.09	32.53	31.64	32.05	2,211,358	-0.60(-1.84%)
Mar 26, 2012	32.90	32.98	31.95	32.65	2,937,331	+0.13(+0.40%)
Mar 23, 2012	31.52	33.05	31.00	32.52	5,534,614	+1.00(+3.17%)
Mar 22, 2012	33.08	33.08	31.43	31.52	4,003,568	-2.04(-6.08%)
Mar 21, 2012	33.23	33.68	33.03	33.56	3,753,215	+0.40(+1.21%)
Mar 20, 2012	33.73	33.73	32.90	33.16	3,036,344	-0.85(-2.50%)
Mar 19, 2012	33.31	34.18	33.05	34.01	2,724,053	+0.59(+1.77%)
Mar 16, 2012	33.08	33.69	32.57	33.42	4,479,787	+0.38(+1.15%)
Mar 15, 2012	33.43	33.69	32.94	33.04	3,130,860	-0.34(-1.02%)
Mar 14, 2012	33.88	34.25	33.16	33.38	3,009,968	-0.54(-1.59%)
Mar 13, 2012	33.92	34.15	33.23	33.92	2,986,325	+0.18(+0.53%)
Mar 12, 2012	34.69	34.69	33.51	33.74	2,409,506	-1.17(-3.35%)
Mar 09, 2012	35.27	35.49	34.65	34.91	2,086,407	-0.14(-0.40%)
Mar 08, 2012	34.74	35.27	34.45	35.05	2,381,615	+0.56(+1.62%)
Mar 07, 2012	33.90	34.62	33.44	34.49	3,510,300	+0.65(+1.92%)
Mar 06, 2012	33.53	33.95	33.03	33.84	2,693,778	-0.51(-1.48%)
Mar 05, 2012	34.33	34.56	33.45	34.35	3,003,591	-0.11(-0.32%)
Mar 02, 2012	35.76	35.93	34.25	34.46	3,141,123	-1.51(-4.20%)
Mar 01, 2012	35.03	36.00	34.81	35.97	2,686,634	+1.09(+3.12%)
Feb 29, 2012	35.33	35.49	34.58	34.88	2,945,016	-0.56(-1.58%)
Feb 28, 2012	35.46	35.85	34.89	35.44	2,841,821	-0.06(-0.17%)
Feb 27, 2012	35.68	36.14	35.41	35.50	3,319,803	-0.19(-0.53%)
Feb 24, 2012	35.62	36.00	35.15	35.69	2,355,680	+0.26(+0.73%)
Feb 23, 2012	35.16	35.50	34.51	35.43	3,224,503	+0.39(+1.11%)
Feb 22, 2012	35.99	36.54	34.56	35.04	4,629,325	-0.97(-2.69%)
Feb 21, 2012	38.26	38.26	34.93	36.01	8,880,374	-0.63(-1.72%)
Feb 17, 2012	35.95	37.14	35.95	36.64	5,211,372	+1.16(+3.27%)
Feb 16, 2012	34.74	36.04	34.31	35.48	4,588,651	+0.81(+2.34%)
Feb 15, 2012	35.25	35.49	34.41	34.67	3,762,795	-0.34(-0.97%)
Feb 14, 2012	33.96	35.23	33.95	35.01	4,720,644	+0.97(+2.85%)
Feb 13, 2012	33.85	34.12	33.41	34.04	2,113,963	+0.47(+1.40%)
Feb 10, 2012	32.10	33.63	31.67	33.57	5,276,454	+1.02(+3.13%)
Feb 09, 2012	33.08	33.79	32.38	32.55	5,784,703	-0.50(-1.51%)
Feb 08, 2012	33.98	34.55	32.92	33.05	3,564,079	-1.00(-2.94%)
Feb 07, 2012	33.54	34.27	33.04	34.05	3,931,971	+0.51(+1.52%)
Feb 06, 2012	32.31	33.70	32.00	33.54	3,896,652	+1.09(+3.36%)
Feb 03, 2012	32.68	32.71	31.95	32.45	4,702,205	+0.28(+0.87%)
Feb 02, 2012	32.52	32.62	31.62	32.17	7,112,898	-0.41(-1.26%)
Feb 01, 2012	32.15	32.70	31.42	32.58	4,552,718	+0.68(+2.13%)
Jan 31, 2012	32.67	32.94	31.43	31.90	5,087,007	-0.56(-1.73%)
Jan 30, 2012	32.27	32.55	32.03	32.46	3,146,608	-0.42(-1.28%)
Jan 27, 2012	32.50	33.45	32.25	32.88	4,493,544	+0.44(+1.36%)
Jan 26, 2012	33.35	33.95	31.76	32.44	5,682,176	-34.18(-51.31%)
Jan 25, 2012	62.36	66.99	61.74	66.62	43,088,000	+2.58(+4.03%)
Jan 24, 2012	64.30	64.30	62.00	64.04	4,800,189	-1.04(-1.60%)
Jan 23, 2012	63.59	66.53	63.33	65.08	6,952,303	+3.96(+6.48%)
Jan 20, 2012	62.89	63.33	60.25	61.12	5,330,085	-1.97(-3.12%)
Jan 19, 2012	66.98	67.78	62.40	63.09	4,794,667	-4.36(-6.46%)
Jan 18, 2012	66.74	67.71	66.33	67.45	2,428,162	+1.09(+1.64%)
Jan 17, 2012	67.60	67.60	64.40	66.36	3,337,525	-0.77(-1.15%)
Jan 13, 2012	66.84	68.52	65.55	67.13	3,648,131	-0.02(-0.03%)
Jan 12, 2012	69.95	70.49	66.42	67.15	6,178,652	-2.47(-3.55%)
Jan 11, 2012	78.02	78.05	69.36	69.62	6,433,426	-8.75(-11.16%)
Jan 10, 2012	81.19	81.36	78.11	78.37	2,558,347	-1.29(-1.62%)
Jan 09, 2012	80.57	81.38	79.49	79.66	1,440,803	-0.99(-1.23%)
Jan 06, 2012	83.01	83.14	80.58	80.65	1,773,749	-2.06(-2.49%)
Jan 05, 2012	82.59	83.12	80.69	82.71	1,854,597	+0.39(+0.47%)

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.