Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	33.26	33.56	32.65	32.80	5,562,718	-0.44(-1.32%)
Feb 28, 2012	33.03	33.67	32.94	33.24	7,145,986	+0.24(+0.73%)
Feb 27, 2012	32.52	33.29	32.52	33.00	6,299,107	+0.14(+0.42%)
Feb 24, 2012	33.17	33.53	32.79	32.86	6,093,547	-0.15(-0.46%)
Feb 23, 2012	32.52	33.13	32.42	33.01	6,098,286	+0.50(+1.52%)
Feb 22, 2012	32.72	33.18	32.42	32.52	6,908,151	-0.28(-0.86%)
Feb 21, 2012	32.18	33.07	32.12	32.80	11,414,063	+0.61(+1.90%)
Feb 17, 2012	32.65	32.92	31.88	32.19	18,084,898	-0.41(-1.26%)
Feb 16, 2012	32.41	32.87	31.81	32.60	32,770,282	+2.18(+7.17%)
Feb 15, 2012	30.13	30.70	30.05	30.42	19,718,384	+0.58(+1.94%)
Feb 14, 2012	29.48	29.88	29.21	29.84	10,569,821	+0.11(+0.36%)
Feb 13, 2012	30.18	30.27	29.58	29.73	15,509,995	-0.54(-1.78%)
Feb 10, 2012	31.09	31.27	29.79	30.27	13,169,137	-1.09(-3.47%)
Feb 09, 2012	30.41	31.49	30.40	31.36	8,168,367	+1.02(+3.36%)
Feb 08, 2012	30.13	30.51	30.01	30.34	6,719,503	+0.28(+0.93%)
Feb 07, 2012	30.49	30.57	29.94	30.06	13,005,383	-0.40(-1.30%)
Feb 06, 2012	30.71	30.80	30.26	30.46	6,144,685	-0.32(-1.04%)
Feb 03, 2012	30.32	31.39	30.21	30.78	10,846,985	+0.70(+2.33%)
Feb 02, 2012	30.13	30.27	29.80	30.08	9,794,586	+0.02(+0.08%)
Feb 01, 2012	29.00	30.30	28.76	30.05	13,581,712	+1.27(+4.40%)
Jan 31, 2012	28.82	28.87	28.30	28.79	6,435,705	+0.24(+0.83%)
Jan 30, 2012	27.95	28.63	27.61	28.55	6,350,748	+0.11(+0.40%)
Jan 27, 2012	28.55	28.86	28.39	28.44	6,497,483	-0.21(-0.75%)
Jan 26, 2012	28.90	29.21	28.51	28.65	8,228,335	-0.18(-0.64%)
Jan 25, 2012	28.37	28.89	28.31	28.83	8,024,825	+0.11(+0.37%)
Jan 24, 2012	28.38	28.98	28.08	28.73	11,445,287	+0.32(+1.13%)
Jan 23, 2012	28.18	28.67	27.93	28.41	7,428,938	+0.30(+1.06%)
Jan 20, 2012	28.60	28.73	27.92	28.11	13,281,012	-0.50(-1.76%)
Jan 19, 2012	26.78	28.73	26.78	28.61	24,474,704	+2.18(+8.25%)
Jan 18, 2012	25.83	26.51	25.79	26.43	9,409,331	+0.70(+2.73%)
Jan 17, 2012	26.09	26.10	25.66	25.73	10,659,901	-0.19(-0.74%)
Jan 13, 2012	26.08	26.15	25.55	25.92	9,425,424	-0.34(-1.31%)
Jan 12, 2012	26.65	26.73	26.16	26.26	7,818,150	-0.24(-0.92%)
Jan 11, 2012	26.73	26.89	26.50	26.51	8,031,534	-0.29(-1.08%)
Jan 10, 2012	27.01	27.33	26.72	26.80	7,102,027	+0.07(+0.27%)
Jan 09, 2012	27.09	27.20	26.67	26.72	6,488,998	-0.22(-0.82%)
Jan 06, 2012	26.67	27.10	26.36	26.94	15,147,626	+0.50(+1.89%)
Jan 05, 2012	26.89	27.06	26.25	26.44	12,889,627	-0.74(-2.72%)
Jan 04, 2012	27.24	27.47	26.79	27.18	9,596,180	-0.48(-1.74%)
Dec 30, 2011	27.57	28.12	27.49	27.67	2,524,297	-0.03(-0.11%)
Dec 29, 2011	27.55	27.75	27.31	27.70	3,083,282	+0.28(+1.03%)
Dec 28, 2011	27.76	27.81	27.34	27.41	3,181,410	-0.31(-1.13%)
Dec 27, 2011	27.77	28.05	27.61	27.73	3,096,462	-0.12(-0.44%)
Dec 23, 2011	27.67	28.02	27.46	27.85	3,403,454	+0.98(+3.66%)
Dec 21, 2011	27.29	27.46	26.29	26.86	11,143,950	-0.69(-2.52%)
Dec 20, 2011	27.18	27.64	27.08	27.56	8,062,229	+0.74(+2.76%)
Dec 19, 2011	27.29	27.41	26.70	26.82	5,679,421	-0.42(-1.54%)
Dec 16, 2011	27.84	28.32	27.18	27.24	9,917,983	-0.43(-1.57%)
Dec 15, 2011	28.57	28.73	27.46	27.67	7,736,414	-0.65(-2.29%)
Dec 14, 2011	28.69	28.90	28.02	28.32	6,345,149	-0.60(-2.08%)
Dec 13, 2011	28.63	29.72	28.60	28.92	11,151,442	+0.60(+2.13%)
Dec 12, 2011	28.59	28.66	27.88	28.32	7,621,773	-0.67(-2.32%)
Dec 09, 2011	28.41	29.16	28.20	28.99	5,489,920	+0.69(+2.45%)
Dec 08, 2011	28.50	28.79	28.13	28.30	6,074,565	-0.47(-1.64%)
Dec 07, 2011	28.27	28.92	28.06	28.77	6,372,789	+0.34(+1.18%)
Dec 06, 2011	28.68	28.90	28.09	28.44	5,363,133	-0.20(-0.69%)
Dec 05, 2011	28.56	29.18	28.33	28.63	7,295,716	+0.76(+2.74%)
Dec 02, 2011	28.31	28.57	27.73	27.87	7,057,250	-0.29(-1.03%)

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.