Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	31.22	31.30	30.81	31.07	1,902,190	+0.12(+0.40%)
Mar 29, 2012	30.96	31.02	30.45	30.95	1,337,256	-0.07(-0.22%)
Mar 28, 2012	31.43	31.62	30.71	31.01	3,024,665	-0.36(-1.14%)
Mar 27, 2012	31.06	31.44	31.02	31.37	1,901,368	+0.29(+0.93%)
Mar 26, 2012	30.80	31.12	30.71	31.08	1,435,043	+0.60(+1.96%)
Mar 23, 2012	29.98	30.59	29.70	30.48	1,549,954	+0.62(+2.08%)
Mar 22, 2012	30.38	30.42	29.72	29.86	1,833,438	-0.86(-2.80%)
Mar 21, 2012	31.03	31.03	30.54	30.72	1,008,729	-0.23(-0.74%)
Mar 20, 2012	31.36	31.41	30.75	30.95	900,945	-0.64(-2.02%)
Mar 19, 2012	31.39	31.70	31.20	31.59	1,052,007	+0.10(+0.33%)
Mar 16, 2012	31.87	31.87	31.45	31.48	2,132,865	-0.23(-0.73%)
Mar 15, 2012	31.36	31.72	31.22	31.72	1,371,348	+0.32(+1.03%)
Mar 14, 2012	31.52	31.59	31.18	31.39	1,727,875	-0.13(-0.42%)
Mar 13, 2012	31.15	31.57	31.07	31.52	1,152,028	+0.58(+1.88%)
Mar 12, 2012	31.42	31.42	30.74	30.94	1,351,869	-0.37(-1.18%)
Mar 09, 2012	30.90	31.60	30.81	31.31	1,947,697	+0.50(+1.61%)
Mar 08, 2012	30.63	30.94	30.46	30.81	1,050,861	+0.52(+1.72%)
Mar 07, 2012	30.34	30.43	30.11	30.29	1,474,123	+0.12(+0.38%)
Mar 06, 2012	30.50	30.80	29.94	30.18	3,924,119	-1.11(-3.56%)
Mar 05, 2012	31.23	31.37	31.06	31.29	3,120,824	-0.01(-0.04%)
Mar 02, 2012	31.71	31.74	31.16	31.30	2,931,760	-0.46(-1.46%)
Mar 01, 2012	32.17	32.25	31.65	31.77	1,460,837	-0.09(-0.30%)
Feb 29, 2012	32.02	32.33	31.56	31.86	5,531,955	-0.12(-0.37%)
Feb 28, 2012	32.06	32.27	31.82	31.98	1,846,727	-0.17(-0.52%)
Feb 27, 2012	31.68	32.44	31.51	32.15	1,786,546	+0.09(+0.29%)
Feb 24, 2012	32.50	32.50	31.74	32.05	2,116,103	-0.32(-1.00%)
Feb 23, 2012	30.72	32.90	30.36	32.38	4,418,973	+0.73(+2.29%)
Feb 22, 2012	31.42	31.97	31.41	31.65	1,774,019	-0.02(-0.06%)
Feb 21, 2012	31.95	32.03	31.49	31.67	1,277,319	-0.19(-0.59%)
Feb 17, 2012	32.01	32.22	31.51	31.86	1,254,532	+0.18(+0.57%)
Feb 16, 2012	31.38	31.76	31.28	31.68	1,327,400	+0.35(+1.12%)
Feb 15, 2012	31.59	31.59	31.08	31.33	1,820,193	-0.16(-0.50%)
Feb 14, 2012	31.34	31.49	31.15	31.48	1,214,569	-0.07(-0.22%)
Feb 13, 2012	31.47	31.57	31.00	31.55	1,666,689	+0.56(+1.79%)
Feb 10, 2012	30.52	31.01	30.33	30.99	1,457,853	-0.00(-0.01%)
Feb 09, 2012	30.73	31.03	30.57	31.00	1,105,520	+0.37(+1.19%)
Feb 08, 2012	30.86	30.91	30.46	30.63	1,075,141	-0.16(-0.53%)
Feb 07, 2012	30.69	30.92	30.56	30.80	866,044	-0.09(-0.30%)
Feb 06, 2012	30.62	30.97	30.27	30.89	1,197,286	+0.14(+0.45%)
Feb 03, 2012	30.53	30.83	30.32	30.75	2,020,220	+0.66(+2.20%)
Feb 02, 2012	30.31	30.38	30.05	30.09	1,336,295	-0.15(-0.49%)
Feb 01, 2012	30.00	30.62	29.85	30.23	2,557,924	+0.63(+2.13%)
Jan 31, 2012	29.40	29.82	29.34	29.60	2,714,889	+0.38(+1.31%)
Jan 30, 2012	29.06	29.26	28.71	29.22	1,710,205	-0.10(-0.34%)
Jan 27, 2012	29.03	29.40	29.03	29.32	2,571,151	+0.11(+0.37%)
Jan 26, 2012	29.35	29.73	29.00	29.21	2,473,861	-0.01(-0.04%)
Jan 25, 2012	28.96	29.29	28.80	29.22	2,375,582	+0.28(+0.98%)
Jan 24, 2012	28.54	28.94	28.53	28.94	1,014,568	+0.13(+0.47%)
Jan 23, 2012	28.75	29.11	28.68	28.81	1,340,403	+0.01(+0.03%)
Jan 20, 2012	28.76	28.88	28.52	28.80	1,510,490	-0.30(-1.03%)
Jan 19, 2012	28.81	29.15	28.64	29.10	1,071,397	+0.41(+1.42%)
Jan 18, 2012	28.35	28.72	28.21	28.69	1,123,074	+0.26(+0.93%)
Jan 17, 2012	28.85	28.94	28.40	28.43	1,236,787	+0.05(+0.18%)
Jan 13, 2012	28.04	28.40	27.39	28.38	2,289,960	+0.05(+0.19%)
Jan 12, 2012	28.50	28.50	27.89	28.32	1,357,835	+0.15(+0.54%)
Jan 11, 2012	28.11	28.56	28.06	28.17	1,334,434	-0.12(-0.42%)
Jan 10, 2012	27.97	28.46	27.97	28.29	1,297,363	+0.43(+1.54%)
Jan 09, 2012	27.65	27.92	27.32	27.86	2,090,085	+0.32(+1.15%)
Jan 06, 2012	27.71	27.75	27.35	27.54	1,530,289	-0.21(-0.75%)
Jan 05, 2012	27.80	27.96	27.22	27.75	2,185,681	-0.37(-1.30%)

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.