Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	36.00	36.44	32.90	33.55	91,188,080	-2.28(-6.36%)
Feb 28, 2012	35.02	36.17	34.91	35.83	34,919,628	+1.47(+4.28%)
Feb 27, 2012	34.34	34.63	34.18	34.36	16,035,377	-0.01(-0.03%)
Feb 24, 2012	34.43	34.65	34.22	34.37	16,623,352	-0.03(-0.09%)
Feb 23, 2012	33.83	34.61	33.62	34.40	32,910,428	+0.96(+2.87%)
Feb 22, 2012	33.09	33.54	33.03	33.44	22,325,236	+0.06(+0.18%)
Feb 21, 2012	32.92	33.48	32.85	33.38	20,525,832	+1.10(+3.41%)
Feb 17, 2012	32.65	32.65	32.13	32.28	10,420,079	-0.29(-0.90%)
Feb 16, 2012	31.92	32.62	31.82	32.57	14,168,137	+0.12(+0.37%)
Feb 15, 2012	32.91	32.91	32.17	32.45	15,222,346	-0.09(-0.28%)
Feb 14, 2012	32.79	32.87	32.32	32.54	11,655,588	-0.21(-0.64%)
Feb 13, 2012	32.72	32.89	32.50	32.75	9,449,561	+0.24(+0.74%)
Feb 10, 2012	32.55	32.90	32.38	32.51	12,267,890	-0.39(-1.19%)
Feb 09, 2012	33.37	33.47	32.80	32.90	15,516,149	-0.14(-0.42%)
Feb 08, 2012	33.26	33.43	32.70	33.04	15,945,795	-0.22(-0.66%)
Feb 07, 2012	32.52	33.40	32.37	33.26	19,301,648	+0.58(+1.77%)
Feb 06, 2012	32.41	32.91	32.37	32.68	13,362,036	-0.01(-0.03%)
Feb 03, 2012	32.96	33.07	32.37	32.69	24,879,196	-0.67(-2.01%)
Feb 02, 2012	32.83	33.45	32.72	33.36	22,940,990	+0.59(+1.80%)
Feb 01, 2012	32.97	33.06	32.61	32.77	18,466,002	+0.49(+1.52%)
Jan 31, 2012	33.07	33.10	32.02	32.28	19,339,296	-0.25(-0.77%)
Jan 30, 2012	32.49	32.77	32.35	32.53	15,141,313	-0.43(-1.30%)
Jan 27, 2012	32.48	33.00	32.47	32.96	15,492,432	+0.53(+1.63%)
Jan 26, 2012	32.85	32.87	32.34	32.43	23,214,868	+0.06(+0.19%)
Jan 25, 2012	30.94	32.48	30.67	32.37	35,981,240	+1.29(+4.15%)
Jan 24, 2012	31.29	31.44	31.02	31.08	13,402,497	-0.31(-0.99%)
Jan 23, 2012	31.15	31.83	31.15	31.39	19,886,360	+0.17(+0.54%)
Jan 20, 2012	29.70	31.25	29.59	31.22	27,658,768	+1.48(+4.98%)
Jan 19, 2012	29.63	29.81	29.51	29.74	13,066,047	+0.09(+0.30%)
Jan 18, 2012	29.32	29.75	29.25	29.65	15,379,957	+0.46(+1.58%)
Jan 17, 2012	29.39	29.60	29.08	29.19	11,335,340	+0.37(+1.28%)
Jan 13, 2012	28.94	29.15	28.63	28.82	14,805,737	-0.49(-1.67%)
Jan 12, 2012	29.60	29.84	29.11	29.31	17,588,402	+0.17(+0.58%)
Jan 11, 2012	28.94	29.38	28.83	29.14	15,708,255	+0.09(+0.31%)
Jan 10, 2012	29.22	29.37	28.98	29.05	19,052,002	+0.92(+3.27%)
Jan 09, 2012	28.34	28.41	27.99	28.13	11,616,549	+0.22(+0.79%)
Jan 06, 2012	28.58	28.61	27.83	27.91	20,687,884	-0.60(-2.10%)
Jan 05, 2012	28.00	28.65	27.95	28.51	13,827,675	+0.12(+0.42%)
Jan 04, 2012	28.42	28.74	28.26	28.39	18,017,952	+1.45(+5.38%)
Dec 30, 2011	27.17	27.71	26.86	26.94	21,976,914	-0.13(-0.47%)
Dec 29, 2011	25.79	27.11	25.65	27.07	24,738,760	+0.80(+3.04%)
Dec 28, 2011	27.58	27.59	26.12	26.27	30,595,992	-1.60(-5.74%)
Dec 27, 2011	28.06	28.37	27.85	27.87	10,840,524	-0.41(-1.45%)
Dec 23, 2011	28.57	28.61	28.25	28.28	5,805,491	-0.32(-1.12%)
Dec 21, 2011	28.57	28.79	28.35	28.60	10,925,737	-0.17(-0.59%)
Dec 20, 2011	28.64	28.82	28.50	28.77	11,506,342	+0.81(+2.90%)
Dec 19, 2011	28.27	28.46	27.90	27.96	18,803,084	-0.89(-3.08%)
Dec 16, 2011	28.66	28.99	28.50	28.85	15,329,023	+0.63(+2.23%)
Dec 15, 2011	28.41	28.50	27.70	28.22	22,147,812	+0.15(+0.53%)
Dec 14, 2011	28.37	28.68	27.75	28.07	49,414,008	-1.75(-5.87%)
Dec 13, 2011	30.42	31.13	29.58	29.82	26,477,674	-0.67(-2.20%)
Dec 12, 2011	30.35	30.51	30.03	30.49	16,196,180	-0.84(-2.68%)
Dec 09, 2011	31.06	31.46	30.93	31.33	11,558,107	+0.63(+2.06%)
Dec 08, 2011	31.12	31.32	30.52	30.70	22,241,272	-0.91(-2.89%)
Dec 07, 2011	31.82	31.92	31.38	31.61	12,008,803	-0.32(-1.00%)
Dec 06, 2011	30.98	32.01	30.75	31.93	19,082,260	+0.88(+2.83%)
Dec 05, 2011	31.94	32.10	31.00	31.05	13,919,029	-0.60(-1.90%)
Dec 02, 2011	32.39	32.43	31.46	31.65	14,463,198	-0.21(-0.65%)

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.