Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	33.65	33.65	32.85	33.27	859,714	+0.10(+0.29%)
Mar 29, 2012	32.92	33.26	32.66	33.17	712,006	-0.05(-0.14%)
Mar 28, 2012	33.42	33.87	32.95	33.22	614,194	-0.16(-0.49%)
Mar 27, 2012	33.64	33.84	33.36	33.38	526,490	-0.23(-0.69%)
Mar 26, 2012	33.24	33.62	33.11	33.62	565,209	+0.74(+2.26%)
Mar 23, 2012	32.99	33.00	32.65	32.87	475,927	+0.09(+0.26%)
Mar 22, 2012	33.24	33.26	32.58	32.79	383,727	-0.79(-2.36%)
Mar 21, 2012	33.62	33.70	33.43	33.58	384,266	+0.16(+0.48%)
Mar 20, 2012	33.68	33.68	33.17	33.42	669,790	-0.12(-0.37%)
Mar 19, 2012	33.67	33.97	33.28	33.55	546,627	+0.05(+0.15%)
Mar 16, 2012	32.90	33.56	32.81	33.50	590,856	+0.83(+2.55%)
Mar 15, 2012	32.56	32.82	32.41	32.66	937,791	+0.39(+1.19%)
Mar 14, 2012	32.51	32.66	32.22	32.28	709,819	-0.44(-1.33%)
Mar 13, 2012	32.66	32.78	32.33	32.71	880,512	+0.38(+1.17%)
Mar 12, 2012	32.57	32.69	32.24	32.33	337,105	-0.36(-1.11%)
Mar 09, 2012	32.89	33.00	32.59	32.70	223,207	-0.23(-0.69%)
Mar 08, 2012	32.61	33.00	32.41	32.92	708,077	+0.92(+2.89%)
Mar 07, 2012	32.23	32.69	31.84	32.00	596,226	+0.08(+0.25%)
Mar 06, 2012	32.24	32.24	31.80	31.92	864,955	-0.98(-2.97%)
Mar 05, 2012	33.47	33.48	32.68	32.90	673,317	-0.52(-1.56%)
Mar 02, 2012	33.62	34.00	33.36	33.42	558,746	-0.40(-1.17%)
Mar 01, 2012	33.64	34.10	33.64	33.81	647,680	+0.26(+0.76%)
Feb 29, 2012	33.76	34.04	33.20	33.56	469,358	-0.33(-0.99%)
Feb 28, 2012	33.77	34.13	33.77	33.89	355,466	+0.02(+0.05%)
Feb 27, 2012	33.62	33.93	33.46	33.88	376,357	+0.06(+0.17%)
Feb 24, 2012	33.85	34.05	33.78	33.82	284,631	+0.04(+0.12%)
Feb 23, 2012	33.84	34.02	33.38	33.78	434,733	-0.07(-0.20%)
Feb 22, 2012	33.83	34.05	33.68	33.85	610,009	+0.12(+0.35%)
Feb 21, 2012	33.93	34.14	33.70	33.73	403,211	-0.11(-0.34%)
Feb 17, 2012	33.58	33.92	33.56	33.84	290,904	+0.51(+1.53%)
Feb 16, 2012	33.04	33.48	32.93	33.33	718,412	+0.21(+0.63%)
Feb 15, 2012	33.04	33.30	32.98	33.12	737,816	+0.11(+0.33%)
Feb 14, 2012	32.72	33.41	32.72	33.01	774,296	-0.61(-1.82%)
Feb 13, 2012	34.00	34.12	33.57	33.63	638,882	-0.01(-0.02%)
Feb 10, 2012	33.53	34.19	32.91	33.63	442,492	-0.40(-1.17%)
Feb 09, 2012	32.96	34.17	32.96	34.03	528,235	+0.40(+1.18%)
Feb 08, 2012	33.39	33.82	33.33	33.63	667,050	+0.29(+0.88%)
Feb 07, 2012	33.67	33.67	33.24	33.34	692,601	-0.29(-0.86%)
Feb 06, 2012	34.43	34.43	33.40	33.63	507,851	-0.43(-1.25%)
Feb 03, 2012	34.48	34.48	33.96	34.05	980,147	-0.26(-0.74%)
Feb 02, 2012	34.02	34.34	33.95	34.31	726,836	+0.37(+1.09%)
Feb 01, 2012	33.53	33.97	33.46	33.94	912,755	+0.63(+1.89%)
Jan 31, 2012	33.16	33.36	32.86	33.31	630,594	+0.48(+1.45%)
Jan 30, 2012	32.88	32.91	32.64	32.83	403,357	-0.50(-1.50%)
Jan 27, 2012	32.90	33.38	32.91	33.33	570,822	+0.43(+1.31%)
Jan 26, 2012	32.95	33.22	32.82	32.90	922,916	-0.07(-0.21%)
Jan 25, 2012	32.61	33.07	32.34	32.97	516,643	+0.27(+0.81%)
Jan 24, 2012	32.52	32.75	32.19	32.70	425,309	-0.06(-0.17%)
Jan 23, 2012	32.61	33.03	32.58	32.76	505,027	+0.16(+0.50%)
Jan 20, 2012	32.52	32.61	32.26	32.60	396,427	+0.07(+0.21%)
Jan 19, 2012	32.15	32.69	32.15	32.53	560,081	+0.51(+1.59%)
Jan 18, 2012	31.25	32.03	31.25	32.02	833,416	+0.60(+1.90%)
Jan 17, 2012	31.91	31.97	31.32	31.42	640,611	+0.20(+0.64%)
Jan 13, 2012	31.40	31.54	31.02	31.22	513,152	-0.15(-0.47%)
Jan 12, 2012	31.20	31.67	31.05	31.37	577,077	+0.17(+0.55%)
Jan 11, 2012	31.26	31.26	30.94	31.20	461,102	-0.09(-0.27%)
Jan 10, 2012	31.30	31.61	31.11	31.29	804,105	+0.39(+1.25%)
Jan 09, 2012	31.31	31.31	30.73	30.90	1,288,633	-0.41(-1.30%)
Jan 06, 2012	31.48	31.56	31.24	31.31	958,279	-0.10(-0.33%)
Jan 05, 2012	31.12	31.53	30.68	31.41	1,854,924	+0.28(+0.89%)

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.