Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	31.65	32.61	31.11	31.63	2,897,459	+0.27(+0.86%)
Mar 29, 2012	30.73	31.49	30.26	31.36	2,471,432	+0.46(+1.49%)
Mar 28, 2012	31.42	31.97	30.62	30.90	2,220,387	-0.61(-1.94%)
Mar 27, 2012	31.65	31.87	31.46	31.51	1,487,963	-0.12(-0.38%)
Mar 26, 2012	31.70	31.74	30.61	31.63	2,503,347	+0.48(+1.54%)
Mar 23, 2012	30.60	31.32	30.26	31.15	2,021,906	+0.67(+2.20%)
Mar 22, 2012	31.20	31.20	30.17	30.48	2,350,243	-0.81(-2.59%)
Mar 21, 2012	31.40	31.80	31.16	31.29	2,351,415	-0.14(-0.45%)
Mar 20, 2012	31.67	31.79	30.50	31.43	2,827,381	-0.78(-2.42%)
Mar 19, 2012	30.82	32.75	30.58	32.21	4,478,500	+1.40(+4.54%)
Mar 16, 2012	30.61	31.18	30.32	30.81	3,148,636	+0.35(+1.15%)
Mar 15, 2012	29.79	30.84	29.22	30.46	4,413,415	+1.81(+6.32%)
Mar 14, 2012	28.96	29.45	28.35	28.65	2,016,573	-0.34(-1.17%)
Mar 13, 2012	29.07	29.25	28.50	28.99	3,054,218	+0.03(+0.10%)
Mar 12, 2012	29.80	29.84	28.67	28.96	2,144,280	-0.88(-2.95%)
Mar 09, 2012	29.11	29.95	29.07	29.84	2,439,680	+0.80(+2.75%)
Mar 08, 2012	28.45	29.12	27.86	29.04	2,215,357	+1.12(+4.01%)
Mar 07, 2012	27.92	28.45	27.60	27.92	2,662,107	+0.50(+1.80%)
Mar 06, 2012	28.15	28.29	27.04	27.43	3,376,390	-1.45(-5.04%)
Mar 05, 2012	29.89	30.00	28.43	28.88	3,129,436	-1.11(-3.70%)
Mar 02, 2012	30.24	30.70	29.75	29.99	2,003,239	-0.34(-1.12%)
Mar 01, 2012	30.30	31.07	30.05	30.33	2,972,121	+0.04(+0.13%)
Feb 29, 2012	31.26	31.26	29.81	30.29	3,862,181	-1.01(-3.23%)
Feb 28, 2012	29.11	31.45	29.11	31.30	5,454,081	+2.61(+9.10%)
Feb 27, 2012	29.00	29.17	28.06	28.69	2,613,236	-0.66(-2.25%)
Feb 24, 2012	29.50	29.98	29.24	29.35	1,553,400	-0.40(-1.34%)
Feb 23, 2012	30.14	30.22	29.25	29.75	2,320,271	-0.37(-1.23%)
Feb 22, 2012	30.02	31.00	29.95	30.12	2,587,827	+0.21(+0.70%)
Feb 21, 2012	30.79	31.35	29.70	29.91	3,277,639	-0.26(-0.86%)
Feb 17, 2012	30.56	31.50	29.81	30.17	3,594,413	-0.31(-1.02%)
Feb 16, 2012	28.32	30.48	28.32	30.48	4,524,408	+2.17(+7.67%)
Feb 15, 2012	28.25	29.15	28.08	28.31	3,723,887	+1.03(+3.78%)
Feb 14, 2012	27.33	27.50	26.71	27.28	2,402,913	-0.36(-1.30%)
Feb 13, 2012	28.20	28.39	27.25	27.64	3,118,529	-0.71(-2.50%)
Feb 10, 2012	29.54	29.60	28.31	28.35	2,340,380	-1.47(-4.93%)
Feb 09, 2012	28.73	29.99	28.66	29.82	5,078,192	+1.26(+4.41%)
Feb 08, 2012	28.38	29.16	28.16	28.56	2,573,442	+0.18(+0.63%)
Feb 07, 2012	28.15	28.48	27.78	28.38	2,223,468	+0.20(+0.71%)
Feb 06, 2012	28.45	28.47	27.77	28.18	2,723,525	-0.40(-1.40%)
Feb 03, 2012	27.82	28.65	27.56	28.58	3,993,947	+1.15(+4.19%)
Feb 02, 2012	26.59	27.75	26.56	27.43	3,613,427	+0.95(+3.59%)
Feb 01, 2012	25.74	26.75	25.53	26.48	3,051,304	+1.05(+4.13%)
Jan 31, 2012	25.67	26.13	25.16	25.43	2,899,266	-0.06(-0.24%)
Jan 30, 2012	26.25	26.29	24.82	25.49	3,972,696	-1.07(-4.03%)
Jan 27, 2012	26.03	26.89	26.02	26.56	2,208,931	+0.30(+1.14%)
Jan 26, 2012	26.70	27.24	26.07	26.26	2,403,790	-0.25(-0.94%)
Jan 25, 2012	26.50	26.66	26.04	26.51	1,934,383	+0.12(+0.45%)
Jan 24, 2012	26.84	26.85	25.98	26.39	3,061,493	-0.50(-1.86%)
Jan 23, 2012	27.06	27.48	26.71	26.89	3,620,256	-0.30(-1.10%)
Jan 20, 2012	25.76	27.36	25.54	27.19	7,628,844	+1.34(+5.18%)
Jan 19, 2012	24.16	26.45	24.12	25.85	8,572,015	+1.40(+5.73%)
Jan 18, 2012	22.60	24.49	22.45	24.45	10,403,344	+1.12(+4.80%)
Jan 17, 2012	23.11	23.88	23.11	23.33	5,719,794	+0.43(+1.88%)
Jan 13, 2012	23.53	23.67	22.83	22.90	3,058,797	-0.92(-3.86%)
Jan 12, 2012	23.40	23.92	22.99	23.82	4,037,429	+0.60(+2.58%)
Jan 11, 2012	22.83	23.41	22.47	23.22	2,741,855	+0.16(+0.69%)
Jan 10, 2012	23.32	23.44	22.75	23.06	2,237,818	+0.21(+0.92%)
Jan 09, 2012	23.23	23.49	22.76	22.85	3,272,717	+0.40(+1.78%)
Jan 06, 2012	22.37	22.90	22.16	22.45	2,506,921	+0.09(+0.40%)
Jan 05, 2012	21.49	22.50	21.38	22.36	2,083,870	+0.67(+3.09%)

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.