Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	33.34	34.11	33.34	33.68	929,223	+0.55(+1.66%)
Mar 29, 2012	32.19	33.36	31.90	33.13	1,346,334	+0.93(+2.89%)
Mar 28, 2012	33.81	34.09	32.07	32.20	1,725,469	-1.91(-5.60%)
Mar 27, 2012	35.37	35.37	33.83	34.11	725,609	-0.99(-2.82%)
Mar 26, 2012	34.60	35.52	34.26	35.10	1,039,132	+0.58(+1.68%)
Mar 23, 2012	34.97	35.00	34.01	34.52	944,379	+0.01(+0.03%)
Mar 22, 2012	35.60	36.15	34.41	34.51	859,240	-1.26(-3.52%)
Mar 21, 2012	36.38	36.60	35.53	35.77	577,851	-0.73(-2.00%)
Mar 20, 2012	36.00	36.62	35.80	36.50	485,296	+0.22(+0.61%)
Mar 19, 2012	36.91	37.52	36.25	36.28	544,866	-0.91(-2.45%)
Mar 16, 2012	36.31	37.42	35.91	37.19	1,235,291	+0.73(+2.00%)
Mar 15, 2012	36.21	36.81	35.67	36.46	1,034,980	-0.02(-0.05%)
Mar 14, 2012	37.49	37.82	36.18	36.48	917,489	-1.01(-2.69%)
Mar 13, 2012	38.80	38.80	37.34	37.49	1,267,190	-0.19(-0.50%)
Mar 12, 2012	35.96	38.25	35.40	37.68	2,726,423	+3.12(+9.03%)
Mar 09, 2012	34.11	35.16	33.57	34.56	1,176,798	+0.32(+0.93%)
Mar 08, 2012	35.42	35.60	34.00	34.24	1,620,483	-0.66(-1.89%)
Mar 07, 2012	35.90	36.10	34.66	34.90	1,386,482	-0.15(-0.43%)
Mar 06, 2012	35.46	35.75	34.88	35.05	2,421,349	-2.25(-6.03%)
Mar 05, 2012	40.16	40.35	37.12	37.30	2,666,418	-3.12(-7.72%)
Mar 02, 2012	40.20	41.35	40.05	40.42	1,666,951	-0.35(-0.86%)
Mar 01, 2012	41.40	41.88	40.64	40.77	2,819,563	+0.02(+0.05%)
Feb 29, 2012	41.16	42.30	39.36	40.75	13,192,134	-6.75(-14.21%)
Feb 28, 2012	45.11	48.13	45.00	47.50	3,738,370	+2.44(+5.42%)
Feb 27, 2012	44.63	46.80	43.68	45.06	3,556,139	+0.60(+1.35%)
Feb 24, 2012	42.31	44.69	41.90	44.46	1,992,411	+2.67(+6.39%)
Feb 23, 2012	39.16	42.38	38.58	41.79	1,227,034	+2.76(+7.07%)
Feb 22, 2012	39.64	40.67	38.85	39.03	529,612	-0.78(-1.96%)
Feb 21, 2012	40.49	41.20	39.61	39.81	586,805	-0.37(-0.92%)
Feb 17, 2012	41.02	41.02	40.04	40.18	561,552	-0.48(-1.18%)
Feb 16, 2012	39.65	40.84	39.09	40.66	743,385	+0.76(+1.90%)
Feb 15, 2012	40.82	40.93	39.80	39.90	822,394	-0.59(-1.46%)
Feb 14, 2012	40.95	41.36	40.05	40.49	666,443	-0.75(-1.82%)
Feb 13, 2012	41.40	41.74	40.14	41.24	793,354	+0.05(+0.12%)
Feb 10, 2012	41.29	42.13	40.78	41.19	665,653	-0.69(-1.65%)
Feb 09, 2012	42.19	43.05	41.00	41.88	847,362	+0.23(+0.55%)
Feb 08, 2012	42.37	42.85	40.92	41.65	702,203	-0.77(-1.82%)
Feb 07, 2012	42.63	43.45	41.56	42.42	1,521,364	+0.11(+0.26%)
Feb 06, 2012	40.31	42.74	40.08	42.31	1,346,350	+1.86(+4.59%)
Feb 03, 2012	39.96	41.95	39.70	40.45	1,533,291	+1.03(+2.61%)
Feb 02, 2012	39.84	40.93	39.20	39.42	1,880,678	+1.42(+3.75%)
Feb 01, 2012	38.57	39.15	37.88	38.00	881,269	-0.19(-0.50%)
Jan 31, 2012	37.45	38.35	37.00	38.19	627,890	+0.54(+1.43%)
Jan 30, 2012	37.08	38.50	36.80	37.65	645,199	-0.26(-0.69%)
Jan 27, 2012	36.02	38.37	35.20	37.91	1,573,185	+1.16(+3.16%)
Jan 26, 2012	38.63	38.72	36.65	36.75	777,445	-1.65(-4.30%)
Jan 25, 2012	38.13	39.14	37.64	38.40	693,536	+0.26(+0.68%)
Jan 24, 2012	37.64	38.21	37.11	38.14	426,590	+0.01(+0.03%)
Jan 23, 2012	38.00	38.78	38.00	38.13	409,803	-0.08(-0.21%)
Jan 20, 2012	39.41	39.97	37.90	38.21	897,079	-1.25(-3.17%)
Jan 19, 2012	40.53	41.43	39.32	39.46	1,007,492	-0.64(-1.60%)
Jan 18, 2012	39.30	40.25	38.84	40.10	951,526	+1.03(+2.64%)
Jan 17, 2012	40.70	41.10	38.84	39.07	1,663,354	-0.89(-2.23%)
Jan 13, 2012	37.59	40.00	37.38	39.96	2,157,271	+2.66(+7.13%)
Jan 12, 2012	37.89	38.18	37.06	37.30	1,103,628	-0.70(-1.84%)
Jan 11, 2012	37.52	38.70	37.02	38.00	1,114,528	+0.09(+0.24%)
Jan 10, 2012	37.41	38.29	36.63	37.91	1,151,424	+1.21(+3.30%)
Jan 09, 2012	38.71	39.42	36.55	36.70	1,011,107	-2.16(-5.56%)
Jan 06, 2012	39.51	39.53	37.95	38.86	1,195,319	-0.68(-1.72%)
Jan 05, 2012	40.47	41.88	39.07	39.54	5,112,425	+1.79(+4.74%)

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.