Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	47.00	47.38	46.13	46.22	830,510	-0.76(-1.62%)
Feb 28, 2012	47.00	47.15	46.54	46.98	943,764	-0.07(-0.15%)
Feb 27, 2012	46.92	47.33	46.45	47.05	860,046	-0.14(-0.30%)
Feb 24, 2012	47.70	48.17	47.11	47.19	1,496,401	-0.42(-0.88%)
Feb 23, 2012	45.01	47.77	44.61	47.61	2,214,253	+2.85(+6.37%)
Feb 22, 2012	45.45	45.45	44.54	44.76	912,306	-0.86(-1.89%)
Feb 21, 2012	45.83	46.21	45.53	45.62	995,529	+0.07(+0.15%)
Feb 17, 2012	45.78	46.00	45.52	45.55	601,446	+0.07(+0.15%)
Feb 16, 2012	44.78	45.60	44.76	45.48	645,942	+0.85(+1.90%)
Feb 15, 2012	46.07	46.07	44.44	44.63	1,231,714	-1.36(-2.96%)
Feb 14, 2012	46.07	46.27	45.73	45.99	949,168	-0.30(-0.65%)
Feb 13, 2012	46.24	46.33	45.41	46.29	921,193	+0.44(+0.96%)
Feb 10, 2012	45.75	46.08	45.32	45.85	666,962	-0.54(-1.16%)
Feb 09, 2012	45.91	46.56	45.80	46.39	564,912	+0.56(+1.22%)
Feb 08, 2012	46.12	46.22	45.50	45.83	572,266	-0.31(-0.67%)
Feb 07, 2012	46.27	46.37	45.69	46.14	720,109	-0.39(-0.84%)
Feb 06, 2012	46.98	47.07	46.19	46.53	851,673	-0.68(-1.44%)
Feb 03, 2012	46.43	47.42	46.25	47.21	1,436,046	+1.09(+2.36%)
Feb 02, 2012	46.30	46.61	46.02	46.12	797,082	-0.13(-0.28%)
Feb 01, 2012	45.27	46.40	45.17	46.25	1,016,679	+1.49(+3.33%)
Jan 31, 2012	45.24	45.42	44.31	44.76	813,257	-0.05(-0.11%)
Jan 30, 2012	44.70	44.86	44.06	44.81	1,101,120	-0.38(-0.84%)
Jan 27, 2012	45.17	45.58	44.91	45.19	1,014,224	-0.09(-0.20%)
Jan 26, 2012	45.42	46.00	44.85	45.28	2,272,231	-1.02(-2.20%)
Jan 25, 2012	45.43	46.44	45.18	46.30	1,339,880	+0.77(+1.69%)
Jan 24, 2012	44.98	45.53	44.65	45.53	724,228	+0.23(+0.51%)
Jan 23, 2012	45.36	45.99	45.14	45.30	1,103,328	+0.01(+0.02%)
Jan 20, 2012	45.21	45.49	45.06	45.29	981,617	+0.13(+0.29%)
Jan 19, 2012	44.58	45.71	44.54	45.16	1,192,694	+0.92(+2.08%)
Jan 18, 2012	43.51	44.41	43.38	44.24	856,059	+0.59(+1.35%)
Jan 17, 2012	43.42	43.88	43.18	43.65	1,022,905	+0.65(+1.51%)
Jan 13, 2012	43.13	43.36	42.47	43.00	1,476,372	-0.47(-1.08%)
Jan 12, 2012	41.37	43.59	41.37	43.47	2,004,188	+2.16(+5.23%)
Jan 11, 2012	41.45	42.02	41.25	41.31	992,585	-0.37(-0.89%)
Jan 10, 2012	41.00	41.70	40.95	41.68	1,090,628	+1.03(+2.53%)
Jan 09, 2012	41.15	41.30	40.53	40.65	1,045,251	-0.52(-1.26%)
Jan 06, 2012	41.26	41.35	40.88	41.17	814,251	-0.11(-0.27%)
Jan 05, 2012	41.14	41.47	40.67	41.28	928,526	-0.24(-0.58%)
Jan 04, 2012	41.22	41.55	40.85	41.52	1,046,486	+0.94(+2.32%)
Dec 30, 2011	40.86	41.00	40.55	40.58	921,605	-0.28(-0.69%)
Dec 29, 2011	40.33	40.94	40.26	40.86	934,225	+0.72(+1.79%)
Dec 28, 2011	41.08	41.14	39.99	40.14	953,251	-0.95(-2.31%)
Dec 27, 2011	40.71	41.37	40.58	41.09	730,043	+0.20(+0.49%)
Dec 23, 2011	40.74	40.91	39.95	40.89	852,497	+0.78(+1.94%)
Dec 21, 2011	40.20	40.26	39.20	40.11	1,246,244	-0.15(-0.37%)
Dec 20, 2011	39.33	40.66	39.33	40.26	1,649,735	+1.73(+4.49%)
Dec 19, 2011	40.12	40.16	38.39	38.53	1,134,466	-1.28(-3.22%)
Dec 16, 2011	40.20	40.74	39.63	39.81	1,666,945	+0.00(+0.00%)
Dec 15, 2011	40.44	40.63	39.60	39.81	1,480,175	+0.06(+0.15%)
Dec 14, 2011	40.32	40.42	39.34	39.75	1,483,473	-0.94(-2.31%)
Dec 13, 2011	42.09	42.29	40.39	40.69	1,446,399	-1.02(-2.45%)
Dec 12, 2011	41.81	41.84	41.29	41.71	1,013,592	-0.82(-1.93%)
Dec 09, 2011	41.81	42.81	41.59	42.53	1,039,792	+0.73(+1.75%)
Dec 08, 2011	42.43	42.60	41.65	41.80	1,567,734	-0.96(-2.25%)
Dec 07, 2011	42.35	43.00	42.24	42.76	1,540,711	+0.15(+0.35%)
Dec 06, 2011	42.83	43.08	42.23	42.61	1,247,338	-0.04(-0.09%)
Dec 05, 2011	42.75	43.10	42.34	42.65	1,477,353	+0.60(+1.43%)
Dec 02, 2011	41.85	42.82	41.70	42.05	1,951,032	+0.78(+1.89%)

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.