Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	35.02	35.06	34.84	34.89	4,562,013	+0.01(+0.04%)
Feb 28, 2012	35.07	35.14	34.82	34.88	2,823,967	-0.09(-0.27%)
Feb 27, 2012	34.84	35.04	34.67	34.97	3,696,465	+0.10(+0.28%)
Feb 24, 2012	35.15	35.27	34.82	34.87	2,506,478	-0.23(-0.66%)
Feb 23, 2012	35.08	35.33	35.06	35.10	5,274,515	+0.38(+1.09%)
Feb 22, 2012	34.32	34.75	34.27	34.73	4,934,262	+0.38(+1.10%)
Feb 21, 2012	34.70	34.70	34.28	34.35	3,185,247	-0.38(-1.09%)
Feb 17, 2012	34.87	34.87	34.28	34.73	6,463,394	-0.02(-0.06%)
Feb 16, 2012	34.86	35.00	34.64	34.75	5,411,877	-0.20(-0.59%)
Feb 15, 2012	34.86	35.27	34.33	34.95	12,092,757	+1.70(+5.11%)
Feb 14, 2012	32.96	33.31	32.93	33.25	3,402,367	+0.19(+0.56%)
Feb 13, 2012	33.10	33.15	33.03	33.07	1,666,427	+0.14(+0.42%)
Feb 10, 2012	33.05	33.13	32.84	32.93	2,333,731	-0.26(-0.80%)
Feb 09, 2012	33.27	33.34	33.03	33.19	2,694,636	-0.09(-0.26%)
Feb 08, 2012	33.66	33.73	33.26	33.28	3,587,169	-0.32(-0.94%)
Feb 07, 2012	33.55	33.65	33.32	33.60	3,115,198	+0.09(+0.28%)
Feb 06, 2012	33.48	33.62	33.40	33.50	2,105,704	-0.11(-0.31%)
Feb 03, 2012	33.65	33.81	33.53	33.61	2,935,819	+0.17(+0.49%)
Feb 02, 2012	33.69	33.93	33.06	33.44	9,586,118	+0.85(+2.60%)
Feb 01, 2012	32.79	33.09	32.57	32.60	5,044,982	-0.14(-0.42%)
Jan 31, 2012	32.74	32.86	32.58	32.74	3,429,617	+0.03(+0.10%)
Jan 30, 2012	32.45	32.91	32.44	32.70	4,897,152	-0.17(-0.52%)
Jan 27, 2012	33.02	33.22	32.82	32.87	3,632,145	-0.17(-0.52%)
Jan 26, 2012	33.63	33.70	33.02	33.05	4,717,058	-0.61(-1.81%)
Jan 25, 2012	33.32	33.71	33.30	33.65	4,225,276	+0.27(+0.81%)
Jan 24, 2012	33.53	33.65	33.33	33.38	2,680,908	-0.33(-0.98%)
Jan 23, 2012	33.74	33.76	33.34	33.71	3,035,634	-0.05(-0.14%)
Jan 20, 2012	33.86	33.87	33.49	33.76	2,305,484	-0.08(-0.23%)
Jan 19, 2012	33.96	33.96	33.72	33.84	2,505,252	+0.02(+0.06%)
Jan 18, 2012	33.66	33.94	33.54	33.82	1,963,258	+0.18(+0.53%)
Jan 17, 2012	33.78	33.90	33.61	33.64	1,994,380	+0.05(+0.16%)
Jan 13, 2012	33.95	34.00	33.56	33.59	3,970,742	-0.42(-1.22%)
Jan 12, 2012	34.10	34.28	33.91	34.01	2,051,901	-0.08(-0.23%)
Jan 11, 2012	33.91	34.13	33.83	34.08	2,572,243	+0.11(+0.31%)
Jan 10, 2012	33.69	33.99	33.65	33.98	3,755,266	+0.46(+1.36%)
Jan 09, 2012	33.52	33.56	33.25	33.52	1,942,029	+0.13(+0.40%)
Jan 06, 2012	33.54	33.56	33.26	33.39	5,520,299	+0.03(+0.08%)
Jan 05, 2012	33.26	33.54	33.23	33.36	2,455,130	+0.04(+0.12%)
Jan 04, 2012	33.39	33.46	33.21	33.32	1,642,139	-0.11(-0.32%)
Dec 30, 2011	33.62	33.62	33.40	33.43	1,263,940	-0.19(-0.57%)
Dec 29, 2011	33.46	33.66	33.44	33.62	1,639,059	+0.12(+0.36%)
Dec 28, 2011	33.63	33.65	33.48	33.50	1,424,318	-0.05(-0.14%)
Dec 27, 2011	33.25	33.63	33.25	33.55	2,619,512	+0.27(+0.81%)
Dec 23, 2011	32.96	33.44	32.96	33.28	1,617,519	+0.22(+0.68%)
Dec 21, 2011	32.58	33.13	32.58	33.05	2,298,930	+0.44(+1.36%)
Dec 20, 2011	32.28	32.64	32.20	32.61	2,026,594	+0.40(+1.23%)
Dec 19, 2011	32.35	32.52	32.15	32.21	2,111,812	-0.03(-0.08%)
Dec 16, 2011	32.39	32.47	32.04	32.24	4,145,113	+0.01(+0.02%)
Dec 15, 2011	32.32	32.52	32.19	32.23	2,992,000	+0.05(+0.14%)
Dec 14, 2011	32.22	32.38	32.15	32.19	2,501,608	-0.02(-0.06%)
Dec 13, 2011	32.46	32.63	32.09	32.21	2,931,263	-0.26(-0.79%)
Dec 12, 2011	32.90	32.93	32.33	32.46	3,017,769	-0.46(-1.41%)
Dec 09, 2011	32.69	33.04	32.68	32.93	1,798,954	+0.33(+1.01%)
Dec 08, 2011	32.87	32.92	32.54	32.60	2,651,784	-0.34(-1.04%)
Dec 07, 2011	32.93	33.05	32.66	32.94	2,016,557	+0.03(+0.08%)
Dec 06, 2011	33.11	33.15	32.89	32.91	2,736,145	-0.11(-0.32%)
Dec 05, 2011	32.68	33.10	32.60	33.02	4,352,754	+0.55(+1.69%)
Dec 02, 2011	32.45	32.60	32.34	32.47	3,084,084	+0.09(+0.29%)

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.