Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	34.51	34.72	34.35	34.64	9,715,909	+0.46(+1.35%)
Mar 29, 2012	33.77	34.30	33.51	34.18	11,951,156	+0.06(+0.18%)
Mar 28, 2012	35.03	35.05	33.85	34.12	10,024,500	-1.04(-2.96%)
Mar 27, 2012	35.79	36.00	35.16	35.16	7,213,922	-0.52(-1.46%)
Mar 26, 2012	35.12	35.70	35.12	35.68	7,163,353	+0.66(+1.88%)
Mar 23, 2012	34.53	35.09	34.15	35.02	5,534,308	+0.55(+1.60%)
Mar 22, 2012	34.54	34.65	34.13	34.47	7,160,107	-0.57(-1.63%)
Mar 21, 2012	35.37	35.46	34.91	35.04	4,960,262	-0.26(-0.74%)
Mar 20, 2012	35.30	35.44	35.30	35.30	6,127,717	-0.14(-0.40%)
Mar 19, 2012	35.08	35.68	35.08	35.44	6,747,111	+0.14(+0.40%)
Mar 16, 2012	35.06	35.72	35.06	35.30	10,713,943	+0.30(+0.86%)
Mar 15, 2012	34.48	35.00	34.32	35.00	6,415,331	+0.55(+1.60%)
Mar 14, 2012	34.63	34.72	34.25	34.45	4,412,106	-0.15(-0.43%)
Mar 13, 2012	33.77	34.63	33.77	34.60	5,878,508	+0.99(+2.95%)
Mar 12, 2012	33.98	34.09	33.56	33.61	5,827,742	-0.45(-1.32%)
Mar 09, 2012	33.94	34.44	33.75	34.06	5,128,649	+0.20(+0.59%)
Mar 08, 2012	33.50	34.00	33.42	33.86	5,940,193	+0.74(+2.23%)
Mar 07, 2012	32.73	33.27	32.55	33.12	7,079,023	+0.62(+1.91%)
Mar 06, 2012	33.04	33.14	32.24	32.50	10,471,919	-1.19(-3.53%)
Mar 05, 2012	34.04	34.16	33.47	33.69	7,214,424	-0.51(-1.49%)
Mar 02, 2012	34.00	34.35	33.85	34.20	6,998,508	+0.10(+0.29%)
Mar 01, 2012	33.69	34.23	33.53	34.10	9,363,993	+0.59(+1.76%)
Feb 29, 2012	34.49	34.51	33.25	33.51	12,884,234	-0.84(-2.45%)
Feb 28, 2012	34.28	34.80	34.22	34.35	7,584,840	+0.16(+0.47%)
Feb 27, 2012	33.51	34.30	33.27	34.19	6,305,368	+0.37(+1.09%)
Feb 24, 2012	33.95	34.12	33.75	33.82	3,706,621	-0.04(-0.12%)
Feb 23, 2012	33.66	34.10	33.40	33.86	6,141,812	+0.19(+0.56%)
Feb 22, 2012	34.10	34.34	33.58	33.67	8,270,686	-0.98(-2.83%)
Feb 21, 2012	34.86	35.10	34.44	34.65	8,333,490	-0.35(-1.00%)
Feb 17, 2012	34.51	35.00	34.43	35.00	8,208,165	+0.56(+1.63%)
Feb 16, 2012	33.67	34.50	33.57	34.44	6,678,345	+0.78(+2.32%)
Feb 15, 2012	33.72	34.02	33.43	33.66	6,461,114	+0.06(+0.18%)
Feb 14, 2012	33.81	33.97	33.20	33.60	5,651,801	-0.59(-1.73%)
Feb 13, 2012	34.15	34.40	34.02	34.19	6,106,267	+0.19(+0.56%)
Feb 10, 2012	33.90	34.03	33.51	34.00	7,533,989	-0.42(-1.22%)
Feb 09, 2012	33.99	34.57	33.83	34.42	7,489,362	+0.47(+1.38%)
Feb 08, 2012	33.80	34.14	33.46	33.95	5,988,249	+0.09(+0.27%)
Feb 07, 2012	33.87	34.30	33.41	33.86	6,734,392	-0.12(-0.35%)
Feb 06, 2012	33.61	34.00	33.61	33.98	5,580,626	-0.20(-0.59%)
Feb 03, 2012	33.96	34.45	33.95	34.18	6,993,821	+0.64(+1.91%)
Feb 02, 2012	33.12	34.00	33.01	33.54	11,488,981	-0.40(-1.18%)
Feb 01, 2012	33.75	34.00	33.58	33.94	10,454,247	+0.43(+1.28%)
Jan 31, 2012	33.57	33.70	33.04	33.51	7,238,399	+0.32(+0.96%)
Jan 30, 2012	33.00	33.48	32.69	33.19	8,458,737	-0.27(-0.81%)
Jan 27, 2012	33.26	33.70	33.13	33.46	8,865,836	+0.05(+0.15%)
Jan 26, 2012	33.85	33.92	33.33	33.41	7,945,000	-0.33(-0.98%)
Jan 25, 2012	33.36	33.77	33.00	33.74	7,433,384	+0.36(+1.08%)
Jan 24, 2012	32.70	33.43	32.37	33.38	6,654,499	+0.28(+0.85%)
Jan 23, 2012	33.44	33.45	32.99	33.10	7,294,995	-0.29(-0.87%)
Jan 20, 2012	33.01	33.40	32.92	33.39	8,056,362	+0.41(+1.24%)
Jan 19, 2012	33.11	33.18	32.75	32.98	8,079,517	-0.17(-0.51%)
Jan 18, 2012	32.58	33.16	32.47	33.15	8,813,642	+0.52(+1.58%)
Jan 17, 2012	32.72	33.00	32.38	32.63	8,715,788	+0.61(+1.92%)
Jan 13, 2012	32.05	32.28	31.58	32.02	8,499,398	-0.54(-1.66%)
Jan 12, 2012	31.64	32.57	31.50	32.56	12,029,549	+1.13(+3.60%)
Jan 11, 2012	30.90	31.59	30.82	31.43	7,782,607	+0.45(+1.45%)
Jan 10, 2012	30.85	31.68	30.80	30.98	13,856,122	+0.67(+2.21%)
Jan 09, 2012	30.46	30.52	30.22	30.31	6,531,817	-0.01(-0.03%)
Jan 06, 2012	30.15	30.40	29.66	30.32	8,324,010	+0.18(+0.60%)
Jan 05, 2012	29.80	30.26	29.32	30.14	8,200,343	+0.19(+0.63%)

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.