Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	27.20	27.28	26.52	26.60	16,644,582	-0.59(-2.17%)
Feb 28, 2012	26.78	27.19	26.75	27.19	13,055,975	+0.48(+1.79%)
Feb 27, 2012	26.76	26.81	26.58	26.71	17,295,348	-0.16(-0.58%)
Feb 24, 2012	26.63	26.92	26.49	26.87	12,135,059	+0.24(+0.91%)
Feb 23, 2012	26.60	26.70	26.44	26.62	11,911,981	+0.03(+0.10%)
Feb 22, 2012	26.01	26.69	25.90	26.60	15,729,638	+0.49(+1.89%)
Feb 21, 2012	26.34	26.51	26.02	26.10	11,831,169	-0.19(-0.70%)
Feb 17, 2012	26.15	26.34	26.01	26.29	16,972,396	+0.28(+1.06%)
Feb 16, 2012	26.39	26.45	25.97	26.01	17,469,050	-0.30(-1.13%)
Feb 15, 2012	26.45	26.78	26.20	26.31	23,717,424	+0.02(+0.07%)
Feb 14, 2012	25.58	26.29	25.57	26.29	19,681,800	+0.58(+2.24%)
Feb 13, 2012	26.06	26.27	25.63	25.71	24,194,904	-0.27(-1.04%)
Feb 10, 2012	25.50	26.01	25.41	25.98	23,987,170	+0.34(+1.32%)
Feb 09, 2012	25.79	26.21	25.56	25.65	43,396,460	+0.93(+3.76%)
Feb 08, 2012	24.59	24.78	24.41	24.72	24,841,756	+0.31(+1.28%)
Feb 07, 2012	24.51	24.54	24.20	24.41	14,291,765	-0.09(-0.35%)
Feb 06, 2012	24.40	24.70	24.36	24.49	14,622,274	+0.08(+0.31%)
Feb 03, 2012	24.36	24.60	24.32	24.42	18,118,998	+0.22(+0.91%)
Feb 02, 2012	23.68	24.44	23.63	24.20	36,974,776	+0.81(+3.46%)
Feb 01, 2012	23.08	23.43	22.95	23.39	16,850,802	+0.43(+1.86%)
Jan 31, 2012	22.92	22.99	22.77	22.96	14,510,198	+0.17(+0.76%)
Jan 30, 2012	22.84	22.93	22.70	22.79	13,671,735	-0.27(-1.16%)
Jan 27, 2012	22.91	23.16	22.79	23.05	12,452,292	+0.04(+0.19%)
Jan 26, 2012	22.98	23.30	22.81	23.01	15,275,434	+0.07(+0.30%)
Jan 25, 2012	22.95	23.03	22.77	22.94	16,534,811	-0.10(-0.45%)
Jan 24, 2012	22.60	23.10	22.58	23.04	13,304,610	+0.32(+1.42%)
Jan 23, 2012	22.98	23.02	22.54	22.72	17,710,998	-0.22(-0.97%)
Jan 20, 2012	23.36	23.39	22.77	22.95	21,956,438	-0.41(-1.75%)
Jan 19, 2012	23.76	23.77	23.33	23.35	15,964,021	-0.32(-1.36%)
Jan 18, 2012	23.31	23.70	23.29	23.68	12,878,852	+0.29(+1.22%)
Jan 17, 2012	23.11	23.48	23.08	23.39	18,652,398	+0.41(+1.78%)
Jan 13, 2012	22.98	23.22	22.88	22.98	18,221,006	-0.14(-0.59%)
Jan 12, 2012	22.67	23.20	22.67	23.12	18,310,512	+0.51(+2.25%)
Jan 11, 2012	22.58	22.70	22.43	22.61	20,838,678	-0.16(-0.69%)
Jan 10, 2012	23.01	23.03	22.69	22.77	20,505,406	-0.02(-0.10%)
Jan 09, 2012	23.04	23.08	22.53	22.79	19,728,046	-0.18(-0.80%)
Jan 06, 2012	23.26	23.32	22.86	22.97	14,343,805	-0.27(-1.18%)
Jan 05, 2012	22.97	23.32	22.74	23.25	13,251,754	+0.17(+0.75%)
Jan 04, 2012	23.20	23.37	22.81	23.08	18,105,696	-0.09(-0.37%)
Dec 30, 2011	23.38	23.53	23.15	23.16	9,420,124	-0.37(-1.57%)
Dec 29, 2011	23.04	23.55	23.00	23.53	9,465,510	+0.55(+2.41%)
Dec 28, 2011	23.20	23.27	22.95	22.98	10,925,264	-0.27(-1.17%)
Dec 27, 2011	23.38	23.60	23.25	23.25	9,554,749	-0.13(-0.56%)
Dec 23, 2011	23.03	23.38	22.93	23.38	8,551,183	+0.40(+1.75%)
Dec 21, 2011	23.07	23.10	22.70	22.98	16,705,341	-0.14(-0.62%)
Dec 20, 2011	22.71	23.16	22.67	23.12	30,085,348	+0.63(+2.81%)
Dec 19, 2011	22.24	22.67	22.24	22.49	25,797,656	+0.26(+1.17%)
Dec 16, 2011	22.05	22.30	21.99	22.23	19,239,828	+0.37(+1.69%)
Dec 15, 2011	22.20	22.20	21.80	21.86	23,034,786	-0.12(-0.56%)
Dec 14, 2011	21.83	22.07	21.68	21.98	20,986,480	+0.10(+0.47%)
Dec 13, 2011	22.23	22.25	21.79	21.88	14,864,194	-0.23(-1.04%)
Dec 12, 2011	22.05	22.22	21.86	22.11	14,952,065	-0.06(-0.28%)
Dec 09, 2011	22.04	22.23	21.79	22.17	13,121,578	+0.32(+1.45%)
Dec 08, 2011	22.11	22.33	21.81	21.85	15,602,880	-0.29(-1.31%)
Dec 07, 2011	21.73	22.23	21.68	22.14	17,594,192	+0.39(+1.78%)
Dec 06, 2011	21.91	21.96	21.69	21.76	15,490,207	-0.16(-0.72%)
Dec 05, 2011	22.42	22.42	21.72	21.91	18,335,292	-0.26(-1.17%)
Dec 02, 2011	22.45	22.49	22.08	22.17	14,167,331	-0.13(-0.57%)

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.