Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	30.81	31.03	30.45	30.67	1,567,806	+0.27(+0.90%)
Mar 29, 2012	30.35	30.43	29.62	30.40	1,399,879	-0.33(-1.08%)
Mar 28, 2012	30.91	30.94	30.17	30.73	1,205,440	-0.25(-0.80%)
Mar 27, 2012	31.08	31.61	30.94	30.98	1,843,322	+0.01(+0.03%)
Mar 26, 2012	30.97	31.16	30.48	30.97	1,344,555	+0.49(+1.59%)
Mar 23, 2012	30.28	30.70	29.80	30.48	3,383,965	-0.19(-0.61%)
Mar 22, 2012	31.15	31.41	30.58	30.67	3,388,893	-0.86(-2.73%)
Mar 21, 2012	31.31	32.10	31.26	31.53	3,018,834	+0.46(+1.48%)
Mar 20, 2012	31.11	31.17	30.32	31.07	2,425,515	-0.31(-0.98%)
Mar 19, 2012	32.02	32.35	31.23	31.38	2,875,569	-0.04(-0.14%)
Mar 16, 2012	31.48	31.77	31.32	31.42	3,497,875	-0.06(-0.19%)
Mar 15, 2012	30.61	31.56	30.31	31.48	2,826,243	+0.79(+2.58%)
Mar 14, 2012	30.68	31.12	30.47	30.69	3,428,474	+0.06(+0.19%)
Mar 13, 2012	29.50	30.67	29.34	30.63	3,904,967	+1.29(+4.38%)
Mar 12, 2012	28.42	29.37	28.33	29.34	3,514,542	+0.89(+3.14%)
Mar 09, 2012	27.67	28.81	27.67	28.45	3,134,478	+0.78(+2.83%)
Mar 08, 2012	27.00	28.37	26.98	27.67	4,324,502	+0.83(+3.08%)
Mar 07, 2012	25.92	27.01	25.82	26.84	2,977,368	+1.12(+4.33%)
Mar 06, 2012	26.25	26.25	25.54	25.73	1,772,755	-0.88(-3.30%)
Mar 05, 2012	26.15	26.72	25.98	26.60	2,647,463	+0.46(+1.76%)
Mar 02, 2012	26.67	26.76	25.92	26.14	2,066,196	-0.63(-2.35%)
Mar 01, 2012	27.07	27.33	26.53	26.77	2,495,145	-0.17(-0.63%)
Feb 29, 2012	27.39	27.57	26.91	26.94	2,849,882	-0.44(-1.62%)
Feb 28, 2012	27.29	27.59	27.01	27.39	2,063,245	+0.04(+0.16%)
Feb 27, 2012	26.08	27.76	25.94	27.34	3,254,282	+1.04(+3.95%)
Feb 24, 2012	26.91	27.04	26.27	26.30	1,520,750	-0.43(-1.59%)
Feb 23, 2012	27.04	27.32	26.67	26.73	3,762,765	-0.28(-1.04%)
Feb 22, 2012	27.10	27.39	26.85	27.01	2,624,503	+0.03(+0.09%)
Feb 21, 2012	26.86	27.67	26.82	26.99	2,697,930	+0.17(+0.64%)
Feb 17, 2012	26.46	27.37	26.41	26.82	2,908,245	+0.37(+1.42%)
Feb 16, 2012	25.82	26.45	25.55	26.44	4,855,462	+0.54(+2.07%)
Feb 15, 2012	26.05	27.43	25.54	25.90	9,298,451	-1.75(-6.31%)
Feb 14, 2012	28.82	28.82	27.25	27.65	4,536,474	-1.43(-4.92%)
Feb 13, 2012	29.13	29.42	28.65	29.08	1,671,503	+0.26(+0.92%)
Feb 10, 2012	29.36	29.36	28.60	28.82	2,076,235	-0.96(-3.23%)
Feb 09, 2012	29.17	30.01	29.05	29.78	2,498,072	+0.64(+2.19%)
Feb 08, 2012	29.04	29.39	28.69	29.14	3,029,149	-0.24(-0.81%)
Feb 07, 2012	29.31	29.80	29.16	29.38	1,555,950	-0.12(-0.40%)
Feb 06, 2012	29.19	29.78	29.16	29.50	984,776	+0.03(+0.12%)
Feb 03, 2012	29.37	29.60	29.10	29.46	2,835,195	+0.68(+2.37%)
Feb 02, 2012	28.89	29.09	28.62	28.78	1,209,301	+0.07(+0.24%)
Feb 01, 2012	29.01	29.12	28.56	28.71	2,004,064	-0.02(-0.06%)
Jan 31, 2012	28.99	29.22	28.30	28.73	1,584,393	-0.07(-0.24%)
Jan 30, 2012	29.18	29.28	28.70	28.80	1,740,571	-0.81(-2.73%)
Jan 27, 2012	29.54	29.68	29.33	29.61	1,005,487	-0.08(-0.26%)
Jan 26, 2012	29.80	30.45	29.27	29.68	2,857,078	+0.04(+0.14%)
Jan 25, 2012	28.84	29.78	28.39	29.64	2,483,498	+0.75(+2.59%)
Jan 24, 2012	28.25	28.98	28.19	28.89	1,402,344	+0.29(+1.01%)
Jan 23, 2012	28.07	28.77	28.07	28.60	2,078,659	+0.57(+2.03%)
Jan 20, 2012	28.71	28.82	27.80	28.03	1,424,465	-0.87(-3.00%)
Jan 19, 2012	28.22	29.16	28.22	28.90	2,403,900	+0.70(+2.47%)
Jan 18, 2012	27.20	28.30	26.96	28.20	1,566,065	+1.00(+3.66%)
Jan 17, 2012	27.33	27.37	26.94	27.21	1,149,307	+0.10(+0.38%)
Jan 13, 2012	27.09	27.33	26.86	27.10	1,503,452	-0.20(-0.75%)
Jan 12, 2012	27.36	27.42	27.08	27.31	1,624,493	-0.01(-0.03%)
Jan 11, 2012	27.06	27.58	26.96	27.32	1,572,474	+0.14(+0.53%)
Jan 10, 2012	27.85	28.24	27.05	27.17	2,496,070	-0.03(-0.09%)
Jan 09, 2012	26.76	27.28	26.30	27.20	2,077,920	+0.52(+1.95%)
Jan 06, 2012	26.60	27.10	26.24	26.68	1,573,259	+0.07(+0.26%)
Jan 05, 2012	25.37	26.71	25.02	26.61	2,638,194	+1.02(+3.99%)

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.