Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	30.79	30.89	30.52	30.60	4,120,245	-0.15(-0.50%)
Feb 28, 2012	30.91	30.99	30.65	30.75	4,071,968	-0.10(-0.31%)
Feb 27, 2012	30.69	30.91	30.57	30.85	19,476,930	+0.05(+0.18%)
Feb 24, 2012	30.60	30.90	30.51	30.80	14,337,629	+0.23(+0.75%)
Feb 23, 2012	30.27	30.59	30.27	30.57	14,660,291	+0.28(+0.93%)
Feb 22, 2012	30.05	30.35	30.05	30.29	3,035,694	+0.20(+0.66%)
Feb 21, 2012	30.43	30.43	30.08	30.09	5,061,430	-0.26(-0.85%)
Feb 17, 2012	30.38	30.41	30.17	30.35	3,664,289	+0.09(+0.30%)
Feb 16, 2012	30.09	30.32	30.08	30.26	3,075,222	+0.20(+0.68%)
Feb 15, 2012	30.16	30.17	29.95	30.05	3,395,274	-0.09(-0.30%)
Feb 14, 2012	29.95	30.22	29.86	30.14	3,777,062	+0.18(+0.60%)
Feb 13, 2012	30.00	30.10	29.88	29.96	3,090,724	+0.01(+0.04%)
Feb 10, 2012	29.87	29.95	29.74	29.95	2,387,811	+0.03(+0.10%)
Feb 09, 2012	30.10	30.10	29.90	29.92	4,680,732	-0.20(-0.68%)
Feb 08, 2012	30.30	30.39	29.99	30.12	3,222,508	-0.13(-0.44%)
Feb 07, 2012	30.09	30.37	29.91	30.26	3,646,214	+0.09(+0.30%)
Feb 06, 2012	30.14	30.29	30.07	30.17	2,310,240	-0.07(-0.22%)
Feb 03, 2012	30.53	30.59	30.08	30.23	4,635,743	-0.08(-0.26%)
Feb 02, 2012	30.29	30.50	30.22	30.31	4,277,262	+0.05(+0.18%)
Feb 01, 2012	30.07	30.38	30.07	30.26	6,389,543	+0.23(+0.76%)
Jan 31, 2012	29.69	30.06	29.57	30.03	7,550,210	+0.42(+1.42%)
Jan 30, 2012	29.79	29.79	29.33	29.61	8,069,404	-0.13(-0.44%)
Jan 27, 2012	30.39	30.60	29.67	29.74	10,262,564	-0.77(-2.54%)
Jan 26, 2012	30.64	30.71	30.31	30.51	4,976,779	-0.16(-0.51%)
Jan 25, 2012	30.09	30.74	29.82	30.67	4,613,274	+0.48(+1.59%)
Jan 24, 2012	30.20	30.54	29.96	30.19	2,938,055	-0.10(-0.34%)
Jan 23, 2012	30.35	30.60	30.14	30.29	5,708,660	-0.05(-0.18%)
Jan 20, 2012	30.21	30.35	30.02	30.35	3,740,514	+0.16(+0.54%)
Jan 19, 2012	30.30	30.37	30.06	30.18	3,316,842	-0.08(-0.26%)
Jan 18, 2012	30.48	30.51	30.05	30.26	3,924,564	-0.22(-0.73%)
Jan 17, 2012	30.47	30.72	30.33	30.48	4,317,264	+0.12(+0.40%)
Jan 13, 2012	30.27	30.40	30.11	30.36	5,020,597	-0.20(-0.65%)
Jan 12, 2012	30.78	30.84	30.54	30.56	3,413,709	-0.14(-0.47%)
Jan 11, 2012	30.72	30.84	30.62	30.71	3,032,134	-0.07(-0.23%)
Jan 10, 2012	30.93	30.99	30.77	30.78	3,572,291	-0.04(-0.14%)
Jan 09, 2012	30.85	30.95	30.64	30.82	3,956,814	-0.04(-0.14%)
Jan 06, 2012	31.20	31.23	30.79	30.86	9,295,023	-0.32(-1.02%)
Jan 05, 2012	31.16	31.28	30.80	31.18	4,736,961	-0.07(-0.21%)
Jan 04, 2012	31.50	31.58	31.16	31.25	3,372,513	-0.61(-1.90%)
Dec 30, 2011	32.12	32.12	31.84	31.85	2,090,510	-0.27(-0.84%)
Dec 29, 2011	31.81	32.16	31.81	32.12	2,223,662	+0.27(+0.85%)
Dec 28, 2011	32.03	32.13	31.82	31.85	2,398,018	-0.21(-0.65%)
Dec 27, 2011	31.71	32.10	31.71	32.06	1,847,912	+0.29(+0.91%)
Dec 23, 2011	31.77	31.92	31.71	31.77	2,674,417	+0.10(+0.30%)
Dec 21, 2011	31.28	31.71	31.28	31.68	5,449,047	+0.40(+1.29%)
Dec 20, 2011	30.66	31.35	30.63	31.28	7,857,533	+1.06(+3.49%)
Dec 19, 2011	30.55	30.73	30.17	30.22	4,319,635	-0.17(-0.57%)
Dec 16, 2011	30.57	30.69	30.28	30.39	6,590,304	-0.08(-0.26%)
Dec 15, 2011	30.39	30.60	30.30	30.47	3,693,288	+0.36(+1.20%)
Dec 14, 2011	30.24	30.43	30.10	30.11	3,479,527	-0.18(-0.59%)
Dec 13, 2011	30.20	30.63	30.20	30.29	4,104,873	+0.10(+0.34%)
Dec 12, 2011	30.36	30.45	30.00	30.19	3,686,976	-0.28(-0.91%)
Dec 09, 2011	30.20	30.51	30.14	30.47	2,961,004	+0.38(+1.26%)
Dec 08, 2011	30.31	30.42	30.04	30.09	4,192,437	-0.22(-0.71%)
Dec 07, 2011	30.17	30.48	30.03	30.30	5,128,490	+0.10(+0.32%)
Dec 06, 2011	30.40	30.42	30.17	30.21	6,442,482	-0.10(-0.32%)
Dec 05, 2011	30.66	30.77	30.14	30.30	4,993,732	-0.04(-0.12%)
Dec 02, 2011	30.88	30.90	30.29	30.34	4,346,792	-0.47(-1.54%)

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.