Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	33.63	33.63	32.83	33.25	860,269	+0.10(+0.29%)
Mar 29, 2012	32.90	33.24	32.64	33.15	712,466	-0.05(-0.14%)
Mar 28, 2012	33.40	33.84	32.93	33.20	614,591	-0.16(-0.49%)
Mar 27, 2012	33.62	33.82	33.34	33.36	526,831	-0.23(-0.69%)
Mar 26, 2012	33.21	33.59	33.09	33.59	565,574	+0.74(+2.26%)
Mar 23, 2012	32.97	32.98	32.63	32.85	476,234	+0.08(+0.26%)
Mar 22, 2012	33.21	33.24	32.56	32.77	383,975	-0.79(-2.36%)
Mar 21, 2012	33.60	33.68	33.41	33.56	384,515	+0.16(+0.48%)
Mar 20, 2012	33.66	33.66	33.15	33.40	670,223	-0.12(-0.37%)
Mar 19, 2012	33.65	33.95	33.25	33.53	546,980	+0.05(+0.15%)
Mar 16, 2012	32.88	33.54	32.79	33.48	591,238	+0.83(+2.55%)
Mar 15, 2012	32.54	32.80	32.39	32.64	938,397	+0.39(+1.19%)
Mar 14, 2012	32.49	32.64	32.20	32.26	710,277	-0.44(-1.33%)
Mar 13, 2012	32.64	32.76	32.31	32.69	881,081	+0.38(+1.18%)
Mar 12, 2012	32.55	32.67	32.22	32.31	337,322	-0.36(-1.11%)
Mar 09, 2012	32.87	32.98	32.57	32.68	223,351	-0.23(-0.69%)
Mar 08, 2012	32.59	32.98	32.39	32.90	708,534	+0.92(+2.89%)
Mar 07, 2012	32.21	32.67	31.82	31.98	596,611	+0.08(+0.25%)
Mar 06, 2012	32.22	32.22	31.78	31.90	865,514	-0.97(-2.97%)
Mar 05, 2012	33.45	33.46	32.66	32.87	673,752	-0.52(-1.56%)
Mar 02, 2012	33.60	33.97	33.34	33.40	559,107	-0.40(-1.17%)
Mar 01, 2012	33.62	34.08	33.62	33.79	648,099	+0.25(+0.76%)
Feb 29, 2012	33.74	34.02	33.18	33.54	469,661	-0.33(-0.99%)
Feb 28, 2012	33.75	34.11	33.75	33.87	355,695	+0.02(+0.05%)
Feb 27, 2012	33.59	33.91	33.44	33.85	376,600	+0.06(+0.17%)
Feb 24, 2012	33.83	34.03	33.76	33.80	284,815	+0.04(+0.12%)
Feb 23, 2012	33.82	34.00	33.36	33.76	435,014	-0.07(-0.20%)
Feb 22, 2012	33.81	34.02	33.66	33.83	610,403	+0.12(+0.35%)
Feb 21, 2012	33.91	34.12	33.67	33.71	403,472	-0.11(-0.34%)
Feb 17, 2012	33.56	33.90	33.54	33.82	291,092	+0.51(+1.53%)
Feb 16, 2012	33.02	33.46	32.91	33.31	718,876	+0.21(+0.63%)
Feb 15, 2012	33.02	33.28	32.95	33.10	738,292	+0.11(+0.33%)
Feb 14, 2012	32.70	33.38	32.70	32.99	774,796	-0.61(-1.82%)
Feb 13, 2012	33.97	34.10	33.55	33.61	639,295	-0.01(-0.02%)
Feb 10, 2012	33.50	34.17	32.89	33.61	442,778	-0.40(-1.17%)
Feb 09, 2012	32.94	34.15	32.94	34.01	528,576	+0.40(+1.18%)
Feb 08, 2012	33.37	33.80	33.31	33.61	667,481	+0.29(+0.88%)
Feb 07, 2012	33.65	33.65	33.21	33.32	693,048	-0.29(-0.86%)
Feb 06, 2012	34.40	34.40	33.38	33.61	508,179	-0.43(-1.25%)
Feb 03, 2012	34.46	34.46	33.94	34.03	980,780	-0.26(-0.74%)
Feb 02, 2012	34.00	34.31	33.93	34.29	727,306	+0.37(+1.09%)
Feb 01, 2012	33.50	33.95	33.44	33.92	913,345	+0.63(+1.89%)
Jan 31, 2012	33.14	33.34	32.84	33.29	631,001	+0.48(+1.45%)
Jan 30, 2012	32.86	32.89	32.62	32.81	403,618	-0.50(-1.50%)
Jan 27, 2012	32.88	33.36	32.89	33.31	571,191	+0.43(+1.31%)
Jan 26, 2012	32.93	33.20	32.80	32.88	923,512	-0.07(-0.21%)
Jan 25, 2012	32.59	33.04	32.32	32.95	516,977	+0.27(+0.81%)
Jan 24, 2012	32.50	32.73	32.17	32.68	425,584	-0.06(-0.17%)
Jan 23, 2012	32.59	33.01	32.56	32.74	505,354	+0.16(+0.50%)
Jan 20, 2012	32.50	32.59	32.24	32.57	396,683	+0.07(+0.21%)
Jan 19, 2012	32.13	32.66	32.13	32.51	560,443	+0.51(+1.59%)
Jan 18, 2012	31.23	32.01	31.23	32.00	833,954	+0.60(+1.90%)
Jan 17, 2012	31.89	31.95	31.30	31.40	641,024	+0.20(+0.64%)
Jan 13, 2012	31.38	31.52	31.00	31.20	513,483	-0.15(-0.47%)
Jan 12, 2012	31.18	31.64	31.03	31.35	577,450	+0.17(+0.55%)
Jan 11, 2012	31.24	31.24	30.92	31.18	461,400	-0.09(-0.27%)
Jan 10, 2012	31.28	31.59	31.09	31.27	804,625	+0.39(+1.25%)
Jan 09, 2012	31.29	31.29	30.71	30.88	1,289,466	-0.41(-1.30%)
Jan 06, 2012	31.46	31.54	31.22	31.29	958,898	-0.10(-0.32%)
Jan 05, 2012	31.10	31.51	30.66	31.39	1,856,122	+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.