Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	32.18	32.39	31.46	31.71	2,868,072	+0.49(+1.58%)
Mar 29, 2012	31.01	31.27	30.85	31.21	1,368,503	+0.00(+0.00%)
Mar 28, 2012	31.78	31.90	31.13	31.21	1,605,962	-0.60(-1.87%)
Mar 27, 2012	32.11	32.24	31.76	31.81	1,558,595	-0.20(-0.62%)
Mar 26, 2012	31.59	32.01	31.45	32.01	1,878,601	+0.62(+1.98%)
Mar 23, 2012	31.63	31.63	31.29	31.39	1,657,096	-0.11(-0.36%)
Mar 22, 2012	31.52	31.59	31.35	31.50	2,006,239	-0.18(-0.57%)
Mar 21, 2012	31.69	31.78	31.48	31.68	1,001,753	+0.08(+0.25%)
Mar 20, 2012	31.98	31.98	31.40	31.60	1,796,081	-0.58(-1.80%)
Mar 19, 2012	31.96	32.35	31.90	32.18	1,604,955	+0.06(+0.19%)
Mar 16, 2012	31.96	32.30	31.92	32.12	2,892,859	+0.35(+1.09%)
Mar 15, 2012	31.04	31.81	30.96	31.78	1,615,801	+0.82(+2.65%)
Mar 14, 2012	31.38	31.40	30.60	30.96	2,418,931	-0.38(-1.21%)
Mar 13, 2012	31.15	31.35	31.00	31.34	2,010,635	+0.35(+1.14%)
Mar 12, 2012	31.14	31.23	30.96	30.98	1,146,416	-0.12(-0.39%)
Mar 09, 2012	30.82	31.26	30.73	31.10	2,150,837	+0.47(+1.52%)
Mar 08, 2012	30.52	30.71	30.30	30.64	2,470,205	+0.46(+1.52%)
Mar 07, 2012	30.14	30.38	30.10	30.18	1,855,946	+0.14(+0.46%)
Mar 06, 2012	30.55	30.61	29.75	30.04	3,039,615	-0.85(-2.74%)
Mar 05, 2012	31.54	31.61	30.86	30.89	2,843,877	-0.73(-2.32%)
Mar 02, 2012	32.05	32.30	31.46	31.62	1,812,898	-0.42(-1.32%)
Mar 01, 2012	31.56	32.52	31.51	32.04	3,657,817	+0.51(+1.61%)
Feb 29, 2012	31.33	31.95	31.17	31.53	2,887,781	+0.40(+1.27%)
Feb 28, 2012	31.09	31.28	30.96	31.14	1,611,675	-0.01(-0.03%)
Feb 27, 2012	30.75	31.30	30.52	31.15	2,203,411	+0.11(+0.36%)
Feb 24, 2012	30.90	31.27	30.58	31.03	1,906,235	+0.25(+0.81%)
Feb 23, 2012	30.70	30.91	30.57	30.78	1,740,208	+0.02(+0.06%)
Feb 22, 2012	30.37	31.12	30.37	30.77	1,960,114	-0.34(-1.08%)
Feb 21, 2012	31.10	31.27	30.96	31.10	1,771,473	+0.03(+0.11%)
Feb 17, 2012	30.83	31.15	30.83	31.07	3,200,424	+0.44(+1.44%)
Feb 16, 2012	30.02	30.67	29.80	30.63	1,608,438	+0.66(+2.22%)
Feb 15, 2012	30.23	30.43	29.86	29.96	1,892,805	-0.09(-0.29%)
Feb 14, 2012	30.23	30.33	29.85	30.05	2,364,197	-0.35(-1.14%)
Feb 13, 2012	30.52	30.63	30.20	30.39	1,161,687	+0.10(+0.34%)
Feb 10, 2012	30.32	30.43	30.20	30.29	1,938,413	-0.35(-1.15%)
Feb 09, 2012	30.50	30.69	30.35	30.65	1,452,587	+0.21(+0.68%)
Feb 08, 2012	30.39	30.54	30.27	30.44	1,608,883	+0.01(+0.03%)
Feb 07, 2012	30.16	30.49	29.94	30.43	2,083,314	+0.10(+0.34%)
Feb 06, 2012	30.14	30.35	30.14	30.33	1,725,410	-0.10(-0.34%)
Feb 03, 2012	30.13	30.58	30.13	30.43	1,744,325	+0.62(+2.08%)
Feb 02, 2012	29.92	29.92	29.68	29.81	1,737,491	-0.12(-0.40%)
Feb 01, 2012	29.59	30.11	29.53	29.93	1,844,044	+0.51(+1.73%)
Jan 31, 2012	29.32	29.55	29.07	29.42	3,935,886	+0.19(+0.65%)
Jan 30, 2012	29.19	29.36	29.06	29.23	3,700,771	-0.36(-1.22%)
Jan 27, 2012	29.70	29.94	29.39	29.59	2,195,072	-0.23(-0.78%)
Jan 26, 2012	29.62	30.14	29.58	29.83	2,584,963	-0.09(-0.32%)
Jan 25, 2012	27.85	30.07	25.36	29.92	12,245,165	-0.89(-2.88%)
Jan 24, 2012	30.70	31.37	30.69	30.81	2,764,599	-0.17(-0.56%)
Jan 23, 2012	31.06	31.40	30.87	30.98	1,625,179	-0.10(-0.33%)
Jan 20, 2012	31.61	31.61	30.71	31.09	3,109,162	-0.53(-1.66%)
Jan 19, 2012	31.12	31.90	30.97	31.61	2,654,771	+0.57(+1.83%)
Jan 18, 2012	30.33	31.61	30.28	31.04	4,341,481	+0.97(+3.21%)
Jan 17, 2012	30.00	30.35	30.00	30.08	1,672,308	+0.35(+1.19%)
Jan 13, 2012	29.63	29.95	29.51	29.72	2,305,736	-0.21(-0.69%)
Jan 12, 2012	29.70	30.05	29.51	29.93	2,117,799	+0.36(+1.23%)
Jan 11, 2012	29.33	29.70	29.25	29.57	1,880,040	+0.09(+0.32%)
Jan 10, 2012	28.51	29.51	28.50	29.47	3,134,907	+1.16(+4.11%)
Jan 09, 2012	27.83	28.45	27.73	28.31	2,456,813	+0.39(+1.39%)
Jan 06, 2012	27.50	27.92	27.18	27.92	2,646,608	+0.38(+1.38%)
Jan 05, 2012	27.00	27.58	26.97	27.54	2,417,703	+0.30(+1.11%)

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.