Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	32.98	33.94	32.96	33.91	15,510,553	+1.08(+3.29%)
Mar 29, 2012	32.00	32.91	31.93	32.83	7,633,525	+0.60(+1.86%)
Mar 28, 2012	32.21	32.66	32.14	32.23	8,141,161	-0.27(-0.83%)
Mar 27, 2012	32.52	32.61	32.28	32.50	4,990,762	+0.08(+0.25%)
Mar 26, 2012	32.22	32.56	31.98	32.42	7,828,946	+0.58(+1.82%)
Mar 23, 2012	31.40	31.98	31.34	31.84	5,464,503	+0.41(+1.30%)
Mar 22, 2012	31.26	31.52	31.16	31.43	4,594,873	-0.13(-0.41%)
Mar 21, 2012	31.78	31.85	31.38	31.56	5,101,507	-0.14(-0.44%)
Mar 20, 2012	31.54	31.71	31.39	31.70	5,786,294	-0.12(-0.38%)
Mar 19, 2012	31.46	32.05	31.32	31.82	4,917,237	+0.23(+0.73%)
Mar 16, 2012	31.53	31.75	31.46	31.59	5,910,833	+0.07(+0.22%)
Mar 15, 2012	31.43	31.60	31.09	31.52	6,885,889	+0.09(+0.29%)
Mar 14, 2012	31.64	31.80	31.28	31.43	9,455,807	+0.10(+0.32%)
Mar 13, 2012	30.64	31.43	30.55	31.33	10,211,326	+0.77(+2.52%)
Mar 12, 2012	30.89	31.00	30.38	30.56	3,866,870	-0.25(-0.81%)
Mar 09, 2012	30.63	30.99	30.49	30.81	6,888,242	+0.27(+0.88%)
Mar 08, 2012	29.93	30.67	29.91	30.54	8,755,736	+0.75(+2.52%)
Mar 07, 2012	29.19	29.88	29.10	29.79	6,892,802	+0.71(+2.44%)
Mar 06, 2012	29.45	29.49	28.85	29.08	7,167,602	-0.79(-2.64%)
Mar 05, 2012	30.15	30.26	29.61	29.87	5,549,149	-0.42(-1.39%)
Mar 02, 2012	30.35	30.52	30.06	30.29	5,475,347	-0.06(-0.20%)
Mar 01, 2012	29.95	30.55	29.82	30.35	9,151,197	+0.45(+1.51%)
Feb 29, 2012	30.13	30.32	29.81	29.90	10,969,140	-0.09(-0.30%)
Feb 28, 2012	29.83	30.09	29.59	29.99	5,411,444	+0.16(+0.54%)
Feb 27, 2012	29.41	30.16	29.20	29.83	3,748,315	+0.08(+0.27%)
Feb 24, 2012	29.58	29.93	29.47	29.75	5,573,803	+0.31(+1.05%)
Feb 23, 2012	29.55	29.61	29.27	29.44	7,254,970	+0.01(+0.03%)
Feb 22, 2012	29.50	29.85	29.39	29.43	4,679,905	-0.11(-0.37%)
Feb 21, 2012	29.82	30.06	29.43	29.54	4,857,450	-0.05(-0.17%)
Feb 17, 2012	29.82	29.87	29.35	29.59	8,171,870	+0.29(+0.99%)
Feb 16, 2012	28.35	29.47	28.22	29.30	14,017,646	-0.27(-0.91%)
Feb 15, 2012	29.32	29.91	29.20	29.57	8,429,873	-0.22(-0.74%)
Feb 14, 2012	30.22	30.31	29.54	29.79	5,530,890	-0.42(-1.39%)
Feb 13, 2012	30.20	30.38	30.07	30.21	6,001,600	+0.31(+1.04%)
Feb 10, 2012	29.36	30.00	29.10	29.90	5,107,118	+0.13(+0.44%)
Feb 09, 2012	29.70	29.88	29.18	29.77	5,736,473	+0.04(+0.13%)
Feb 08, 2012	29.85	30.08	29.52	29.73	4,552,645	-0.17(-0.57%)
Feb 07, 2012	29.61	29.93	29.28	29.90	7,677,052	+0.27(+0.91%)
Feb 06, 2012	29.24	29.64	29.21	29.63	4,157,820	+0.15(+0.51%)
Feb 03, 2012	29.48	29.61	29.04	29.48	7,018,527	+0.38(+1.31%)
Feb 02, 2012	28.72	29.32	28.24	29.10	8,832,771	+0.19(+0.66%)
Feb 01, 2012	28.92	29.62	28.88	28.91	7,002,029	+0.43(+1.51%)
Jan 31, 2012	29.04	29.36	28.39	28.48	5,526,095	-0.20(-0.70%)
Jan 30, 2012	28.50	28.78	28.16	28.68	5,908,382	-0.16(-0.55%)
Jan 27, 2012	28.64	28.95	28.52	28.84	4,473,755	+0.12(+0.42%)
Jan 26, 2012	28.97	29.18	28.59	28.72	5,892,468	-0.04(-0.14%)
Jan 25, 2012	28.56	29.00	28.27	28.76	8,478,564	+0.12(+0.42%)
Jan 24, 2012	28.57	28.95	28.29	28.64	8,403,878	-0.20(-0.69%)
Jan 23, 2012	28.09	29.01	27.93	28.84	8,144,312	+0.80(+2.85%)
Jan 20, 2012	28.86	28.87	27.81	28.04	7,581,239	-0.79(-2.74%)
Jan 19, 2012	28.31	28.85	28.21	28.83	4,839,805	+0.54(+1.91%)
Jan 18, 2012	28.01	28.32	27.84	28.29	5,486,194	+0.20(+0.71%)
Jan 17, 2012	28.26	28.51	27.93	28.09	3,516,385	+0.34(+1.23%)
Jan 13, 2012	27.82	27.96	27.44	27.75	4,369,178	-0.33(-1.18%)
Jan 12, 2012	28.22	28.31	27.78	28.08	4,765,302	-0.07(-0.25%)
Jan 11, 2012	28.55	28.64	27.90	28.15	4,985,648	-0.46(-1.61%)
Jan 10, 2012	28.06	28.62	27.84	28.61	7,566,177	+0.76(+2.73%)
Jan 09, 2012	27.78	28.17	27.66	27.85	4,866,307	+0.06(+0.22%)
Jan 06, 2012	28.02	28.07	27.62	27.79	5,528,798	-0.18(-0.64%)
Jan 05, 2012	27.67	28.13	27.33	27.97	4,316,349	+0.07(+0.25%)

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.