Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	39.30	39.49	39.17	39.37	2,487,575	+0.16(+0.40%)
Mar 29, 2012	38.94	39.28	38.86	39.21	1,688,187	+0.12(+0.31%)
Mar 28, 2012	39.51	39.65	38.98	39.09	2,029,745	-0.54(-1.36%)
Mar 27, 2012	39.62	39.82	39.40	39.62	1,712,705	+0.06(+0.16%)
Mar 26, 2012	39.31	39.59	39.21	39.56	2,150,332	+0.41(+1.05%)
Mar 23, 2012	39.20	39.31	39.11	39.15	1,202,649	+0.06(+0.15%)
Mar 22, 2012	39.05	39.27	38.93	39.09	1,947,965	-0.09(-0.24%)
Mar 21, 2012	39.38	39.51	39.13	39.19	1,201,401	-0.20(-0.52%)
Mar 20, 2012	39.39	39.44	39.25	39.39	1,672,788	-0.05(-0.13%)
Mar 19, 2012	39.79	40.02	39.38	39.44	1,733,271	-0.32(-0.80%)
Mar 16, 2012	39.78	39.91	39.64	39.76	3,335,025	-0.05(-0.12%)
Mar 15, 2012	39.67	39.85	39.41	39.81	1,303,790	+0.09(+0.22%)
Mar 14, 2012	40.20	40.33	39.62	39.72	1,680,169	-0.41(-1.02%)
Mar 13, 2012	40.16	40.17	39.80	40.13	1,263,236	+0.09(+0.22%)
Mar 12, 2012	39.72	40.20	39.72	40.04	1,404,038	+0.28(+0.71%)
Mar 09, 2012	39.45	39.95	39.32	39.76	1,421,395	+0.33(+0.83%)
Mar 08, 2012	39.34	39.54	39.23	39.43	1,171,767	+0.28(+0.72%)
Mar 07, 2012	39.09	39.20	38.80	39.15	1,118,838	+0.04(+0.10%)
Mar 06, 2012	39.12	39.30	38.84	39.11	1,433,139	-0.21(-0.54%)
Mar 05, 2012	39.25	39.41	39.03	39.32	938,086	-0.01(-0.01%)
Mar 02, 2012	39.37	39.59	39.08	39.33	1,440,896	-0.09(-0.22%)
Mar 01, 2012	39.35	39.59	39.05	39.41	2,244,847	+0.38(+0.98%)
Feb 29, 2012	39.24	39.27	38.89	39.03	1,949,462	-0.16(-0.42%)
Feb 28, 2012	39.37	39.52	39.09	39.20	1,625,049	-0.10(-0.25%)
Feb 27, 2012	39.26	39.48	39.11	39.30	1,308,109	-0.04(-0.09%)
Feb 24, 2012	39.34	39.56	39.26	39.33	1,506,113	-0.01(-0.01%)
Feb 23, 2012	39.59	39.67	39.27	39.34	1,580,832	-0.20(-0.50%)
Feb 22, 2012	39.76	39.76	39.38	39.54	1,466,363	+0.01(+0.01%)
Feb 21, 2012	39.89	39.89	39.43	39.53	1,313,671	-0.18(-0.44%)
Feb 17, 2012	39.99	40.11	39.62	39.71	1,526,348	-0.30(-0.75%)
Feb 16, 2012	39.55	40.33	39.53	40.01	2,186,806	+0.54(+1.37%)
Feb 15, 2012	39.80	39.81	39.35	39.47	1,461,998	-0.22(-0.55%)
Feb 14, 2012	39.37	39.87	39.36	39.68	1,647,909	+0.20(+0.52%)
Feb 13, 2012	39.84	39.91	39.43	39.48	2,028,209	-0.24(-0.60%)
Feb 10, 2012	39.75	39.87	39.55	39.72	1,833,358	-0.25(-0.62%)
Feb 09, 2012	39.84	40.01	39.62	39.96	2,471,264	+0.09(+0.24%)
Feb 08, 2012	39.91	40.01	39.72	39.87	2,017,071	-0.19(-0.47%)
Feb 07, 2012	39.71	40.22	39.60	40.06	3,077,182	+0.26(+0.66%)
Feb 06, 2012	40.01	40.01	39.54	39.79	2,871,362	-0.16(-0.41%)
Feb 03, 2012	40.37	40.47	39.73	39.96	1,923,988	-0.19(-0.46%)
Feb 02, 2012	40.15	40.37	40.01	40.14	1,877,587	-0.02(-0.04%)
Feb 01, 2012	40.25	40.50	40.08	40.16	2,322,653	+0.01(+0.01%)
Jan 31, 2012	40.40	40.88	39.48	40.15	3,921,416	-0.61(-1.49%)
Jan 30, 2012	40.60	40.81	40.42	40.76	5,403,643	-0.11(-0.27%)
Jan 27, 2012	41.10	41.19	40.79	40.87	1,346,123	-0.39(-0.95%)
Jan 26, 2012	41.13	41.72	41.03	41.26	2,235,614	+0.24(+0.58%)
Jan 25, 2012	39.94	41.13	39.74	41.03	1,998,296	+0.83(+2.06%)
Jan 24, 2012	40.62	40.62	39.95	40.20	2,556,810	-0.72(-1.75%)
Jan 23, 2012	41.02	41.02	40.36	40.92	2,972,461	+0.45(+1.10%)
Jan 20, 2012	41.06	41.25	40.11	40.47	4,061,037	-0.42(-1.03%)
Jan 19, 2012	41.17	41.28	40.71	40.89	2,352,193	-0.34(-0.81%)
Jan 18, 2012	40.95	41.31	40.67	41.23	2,393,697	+0.20(+0.48%)
Jan 17, 2012	41.54	41.73	40.92	41.03	2,168,202	-0.12(-0.30%)
Jan 13, 2012	41.21	41.33	40.95	41.15	1,614,163	-0.19(-0.45%)
Jan 12, 2012	41.52	41.58	41.22	41.34	1,491,042	-0.10(-0.24%)
Jan 11, 2012	41.45	41.65	41.19	41.44	1,367,194	-0.23(-0.56%)
Jan 10, 2012	41.72	41.97	41.31	41.67	1,422,025	+0.24(+0.57%)
Jan 09, 2012	41.53	41.54	41.28	41.43	1,347,332	+0.05(+0.13%)
Jan 06, 2012	41.67	41.72	41.26	41.38	1,374,284	-0.23(-0.56%)
Jan 05, 2012	41.62	41.76	41.25	41.61	1,727,730	+0.00(+0.00%)

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.