Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	38.87	39.38	38.61	39.30	8,702,213	+0.74(+1.92%)
Mar 29, 2012	38.00	38.68	37.64	38.56	6,058,642	+0.28(+0.73%)
Mar 28, 2012	38.96	39.04	38.12	38.28	7,950,157	-0.67(-1.72%)
Mar 27, 2012	39.00	39.66	38.94	38.95	9,013,185	+0.02(+0.05%)
Mar 26, 2012	38.75	38.99	38.40	38.93	6,562,245	+0.46(+1.20%)
Mar 23, 2012	38.18	38.57	37.73	38.47	6,210,283	+0.38(+1.00%)
Mar 22, 2012	38.31	38.36	37.67	38.09	6,425,433	-0.53(-1.37%)
Mar 21, 2012	38.40	38.87	38.03	38.62	7,880,953	+0.23(+0.60%)
Mar 20, 2012	38.62	38.68	38.03	38.39	8,202,668	-0.39(-1.01%)
Mar 19, 2012	38.21	39.05	38.12	38.78	10,801,351	+0.97(+2.57%)
Mar 16, 2012	38.03	38.12	37.70	37.81	11,517,018	+0.06(+0.16%)
Mar 15, 2012	37.00	37.85	36.94	37.75	9,392,055	+0.90(+2.44%)
Mar 14, 2012	37.65	37.84	36.67	36.85	9,442,713	-0.54(-1.44%)
Mar 13, 2012	36.20	37.45	36.10	37.39	8,884,518	+1.45(+4.03%)
Mar 12, 2012	36.45	36.60	35.71	35.94	7,149,103	-0.44(-1.21%)
Mar 09, 2012	35.86	36.47	35.73	36.38	6,686,419	+0.54(+1.49%)
Mar 08, 2012	35.70	36.05	35.47	35.84	7,204,988	+0.69(+1.95%)
Mar 07, 2012	34.51	35.34	34.40	35.16	10,463,632	+1.00(+2.93%)
Mar 06, 2012	34.30	34.76	33.82	34.16	11,740,237	-0.62(-1.78%)
Mar 05, 2012	36.04	36.06	34.74	34.78	10,921,528	-1.40(-3.87%)
Mar 02, 2012	37.12	37.20	36.09	36.18	7,936,806	-0.97(-2.61%)
Mar 01, 2012	37.40	37.40	36.61	37.15	9,801,919	+0.00(+0.00%)
Feb 29, 2012	37.41	37.55	36.95	37.15	9,405,752	-0.22(-0.59%)
Feb 28, 2012	36.65	37.75	36.25	37.37	8,548,357	+0.90(+2.47%)
Feb 27, 2012	36.00	36.99	35.70	36.47	12,771,500	-0.28(-0.76%)
Feb 24, 2012	37.19	37.33	36.68	36.75	7,275,811	-0.25(-0.68%)
Feb 23, 2012	37.87	37.87	36.94	37.00	11,163,284	-0.83(-2.19%)
Feb 22, 2012	37.80	38.13	37.57	37.83	5,490,084	-0.14(-0.37%)
Feb 21, 2012	38.26	38.65	37.81	37.97	7,428,150	+0.31(+0.82%)
Feb 17, 2012	38.16	38.20	37.41	37.66	6,763,737	-0.49(-1.28%)
Feb 16, 2012	37.19	38.20	37.13	38.15	8,414,871	+1.06(+2.86%)
Feb 15, 2012	36.96	37.60	36.90	37.09	9,277,638	+0.24(+0.65%)
Feb 14, 2012	36.54	36.87	36.16	36.85	6,724,132	+0.03(+0.08%)
Feb 13, 2012	37.02	37.25	36.30	36.82	6,554,791	-0.18(-0.49%)
Feb 10, 2012	37.44	37.44	36.76	37.00	7,875,331	-0.81(-2.14%)
Feb 09, 2012	37.83	37.99	37.47	37.81	5,529,550	+0.15(+0.40%)
Feb 08, 2012	37.46	38.34	37.38	37.66	8,547,370	+0.49(+1.32%)
Feb 07, 2012	36.97	37.31	36.77	37.17	6,245,685	+0.03(+0.08%)
Feb 06, 2012	37.13	37.25	36.75	37.14	7,289,970	-0.53(-1.42%)
Feb 03, 2012	37.44	37.89	37.28	37.67	11,233,978	+0.66(+1.80%)
Feb 02, 2012	37.09	37.29	36.24	37.01	12,370,157	-0.12(-0.32%)
Feb 01, 2012	35.59	37.68	35.41	37.13	31,061,540	+2.78(+8.09%)
Jan 31, 2012	34.82	34.89	34.27	34.35	14,690,834	-0.10(-0.29%)
Jan 30, 2012	34.75	34.83	34.02	34.45	12,166,189	-0.61(-1.74%)
Jan 27, 2012	35.05	35.47	35.00	35.06	8,927,858	-0.23(-0.65%)
Jan 26, 2012	36.00	36.12	35.16	35.29	11,710,929	-0.50(-1.40%)
Jan 25, 2012	36.04	36.10	35.30	35.79	16,939,218	+0.57(+1.62%)
Jan 24, 2012	34.55	35.24	34.52	35.22	11,156,942	+0.75(+2.19%)
Jan 23, 2012	35.01	35.45	34.30	34.47	10,030,213	-0.53(-1.53%)
Jan 20, 2012	34.76	35.01	34.50	35.00	14,094,974	+0.01(+0.03%)
Jan 19, 2012	34.33	35.00	34.03	34.99	22,787,174	+1.64(+4.92%)
Jan 18, 2012	32.78	33.90	32.75	33.35	19,591,980	+1.13(+3.51%)
Jan 17, 2012	32.27	32.49	32.04	32.22	7,307,057	+0.39(+1.23%)
Jan 13, 2012	32.25	32.60	31.76	31.83	10,000,878	-0.83(-2.54%)
Jan 12, 2012	31.30	32.81	31.26	32.66	18,084,112	+1.60(+5.15%)
Jan 11, 2012	31.09	31.37	30.89	31.06	7,038,648	-0.17(-0.54%)
Jan 10, 2012	31.59	31.76	30.82	31.23	10,287,857	+0.35(+1.13%)
Jan 09, 2012	30.88	31.25	30.61	30.88	10,788,820	+0.74(+2.47%)
Jan 06, 2012	29.39	30.18	29.18	30.14	9,479,378	+0.69(+2.33%)
Jan 05, 2012	29.08	29.48	29.00	29.45	7,313,667	+0.32(+1.10%)

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.