Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	33.98	34.28	32.75	32.98	26,082,122	-0.85(-2.52%)
Feb 28, 2012	33.66	34.10	33.56	33.84	18,156,476	+0.27(+0.81%)
Feb 27, 2012	33.68	33.84	33.41	33.56	18,505,228	-0.46(-1.37%)
Feb 24, 2012	34.06	34.67	33.94	34.03	17,200,316	+0.10(+0.30%)
Feb 23, 2012	34.28	34.32	33.65	33.93	17,254,950	-0.26(-0.77%)
Feb 22, 2012	33.94	34.50	33.87	34.19	17,224,592	+0.12(+0.34%)
Feb 21, 2012	33.98	34.54	33.73	34.08	23,734,972	+0.72(+2.16%)
Feb 17, 2012	34.18	34.21	33.06	33.35	22,366,588	-0.62(-1.82%)
Feb 16, 2012	32.68	34.48	32.47	33.97	30,587,862	+1.12(+3.40%)
Feb 15, 2012	33.56	33.56	32.51	32.86	32,736,566	-0.43(-1.30%)
Feb 14, 2012	34.27	34.48	32.96	33.29	37,069,416	-1.32(-3.81%)
Feb 13, 2012	35.29	35.30	34.45	34.61	15,868,971	-0.22(-0.62%)
Feb 10, 2012	35.12	35.18	34.41	34.83	21,147,320	-1.15(-3.19%)
Feb 09, 2012	36.48	36.62	35.66	35.97	19,122,738	-0.09(-0.24%)
Feb 08, 2012	35.91	36.64	35.86	36.06	21,345,988	+0.60(+1.70%)
Feb 07, 2012	36.00	36.04	35.22	35.45	19,965,496	-0.76(-2.10%)
Feb 06, 2012	35.58	36.27	35.42	36.21	16,259,186	+0.19(+0.54%)
Feb 03, 2012	35.86	36.19	35.50	36.02	21,910,216	+0.75(+2.13%)
Feb 02, 2012	35.99	36.27	35.19	35.27	22,267,246	-0.50(-1.41%)
Feb 01, 2012	36.26	36.39	35.72	35.77	22,103,932	-0.04(-0.11%)
Jan 31, 2012	36.19	36.39	35.18	35.81	24,045,076	+0.09(+0.24%)
Jan 30, 2012	35.08	35.85	34.94	35.73	19,009,610	-0.02(-0.07%)
Jan 27, 2012	35.83	36.76	35.70	35.75	20,015,060	-0.29(-0.80%)
Jan 26, 2012	36.10	37.94	35.78	36.04	39,304,216	+0.33(+0.91%)
Jan 25, 2012	33.80	35.92	33.56	35.71	30,641,432	+1.64(+4.80%)
Jan 24, 2012	33.67	34.15	33.34	34.08	19,223,360	+0.07(+0.21%)
Jan 23, 2012	33.68	34.22	33.48	34.01	24,700,388	+0.60(+1.81%)
Jan 20, 2012	34.23	34.36	33.24	33.40	26,520,134	-0.98(-2.86%)
Jan 19, 2012	34.56	34.85	33.56	34.39	38,609,452	-0.08(-0.22%)
Jan 18, 2012	33.26	34.63	33.18	34.46	33,128,610	+1.08(+3.25%)
Jan 17, 2012	33.37	33.55	32.87	33.38	26,328,104	+0.83(+2.55%)
Jan 13, 2012	32.45	32.81	32.16	32.55	18,177,216	-0.35(-1.06%)
Jan 12, 2012	32.84	33.08	32.34	32.90	22,733,394	+0.62(+1.92%)
Jan 11, 2012	31.28	32.48	31.03	32.28	22,191,486	+1.01(+3.22%)
Jan 10, 2012	31.22	31.72	31.00	31.27	20,637,792	+1.20(+4.00%)
Jan 09, 2012	30.02	30.29	29.88	30.07	10,705,572	+0.13(+0.44%)
Jan 06, 2012	30.44	30.55	29.88	29.94	12,409,677	-0.33(-1.09%)
Jan 05, 2012	30.34	30.62	29.99	30.27	16,908,810	-0.41(-1.33%)
Jan 04, 2012	30.16	30.81	30.04	30.68	17,700,306	+2.34(+8.26%)
Dec 30, 2011	28.14	28.51	28.14	28.34	11,474,906	+0.19(+0.68%)
Dec 29, 2011	27.93	28.18	27.77	28.14	12,390,955	+0.18(+0.63%)
Dec 28, 2011	29.14	29.26	27.94	27.97	17,069,700	-1.19(-4.09%)
Dec 27, 2011	29.47	29.61	29.01	29.16	9,914,972	-0.35(-1.20%)
Dec 23, 2011	29.78	29.78	29.28	29.51	9,337,653	+0.44(+1.51%)
Dec 21, 2011	28.95	29.24	28.47	29.08	15,632,318	+0.13(+0.45%)
Dec 20, 2011	28.27	29.05	28.27	28.94	16,235,926	+1.42(+5.15%)
Dec 19, 2011	28.29	28.54	27.46	27.53	17,589,444	-0.96(-3.38%)
Dec 16, 2011	28.77	29.18	28.17	28.49	24,327,214	+0.09(+0.33%)
Dec 15, 2011	28.84	29.51	28.25	28.40	24,342,242	-0.44(-1.52%)
Dec 14, 2011	28.49	29.30	28.13	28.84	25,649,442	-0.26(-0.90%)
Dec 13, 2011	30.11	30.47	28.84	29.10	23,786,062	-0.59(-1.97%)
Dec 12, 2011	29.88	29.96	29.27	29.68	16,949,932	-0.92(-3.00%)
Dec 09, 2011	29.52	30.99	29.38	30.60	19,959,096	+1.07(+3.63%)
Dec 08, 2011	30.71	30.87	29.32	29.53	21,625,422	-1.60(-5.15%)
Dec 07, 2011	30.92	31.42	30.66	31.13	17,467,760	-0.09(-0.30%)
Dec 06, 2011	30.58	31.75	30.55	31.22	19,220,224	+0.24(+0.77%)
Dec 05, 2011	30.97	31.33	30.75	30.99	21,035,452	+0.72(+2.37%)
Dec 02, 2011	30.85	31.09	30.19	30.27	19,524,790	+0.02(+0.05%)

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.