Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	37.03	37.41	36.46	36.85	2,093,336	+0.34(+0.94%)
Mar 29, 2012	35.29	36.62	35.15	36.51	3,383,589	+0.82(+2.30%)
Mar 28, 2012	35.97	36.10	35.36	35.69	2,136,278	-0.34(-0.95%)
Mar 27, 2012	36.11	36.48	35.99	36.03	2,586,583	-0.08(-0.22%)
Mar 26, 2012	36.64	36.74	35.92	36.11	2,326,481	+0.76(+2.14%)
Mar 23, 2012	34.40	35.55	34.30	35.35	3,996,328	+1.05(+3.07%)
Mar 22, 2012	35.55	35.95	33.72	34.30	4,084,404	-1.77(-4.91%)
Mar 21, 2012	36.42	36.70	36.02	36.07	1,455,316	-0.39(-1.07%)
Mar 20, 2012	37.28	37.28	36.37	36.46	2,032,711	-1.26(-3.34%)
Mar 19, 2012	37.68	38.05	37.41	37.72	1,146,169	-0.05(-0.13%)
Mar 16, 2012	38.03	38.90	37.54	37.77	1,415,272	-0.11(-0.29%)
Mar 15, 2012	37.19	38.05	36.93	37.88	1,534,006	+0.81(+2.20%)
Mar 14, 2012	37.78	37.94	36.78	37.07	1,511,806	-0.87(-2.29%)
Mar 13, 2012	36.77	37.96	36.64	37.94	2,186,523	+1.48(+4.05%)
Mar 12, 2012	36.63	36.98	36.18	36.46	1,002,779	-0.32(-0.87%)
Mar 09, 2012	36.62	37.13	36.49	36.78	918,234	+0.18(+0.50%)
Mar 08, 2012	36.57	36.89	36.24	36.60	929,985	+0.41(+1.12%)
Mar 07, 2012	35.88	36.40	35.83	36.19	1,577,910	+0.41(+1.14%)
Mar 06, 2012	36.34	36.36	35.39	35.79	2,976,197	-1.29(-3.49%)
Mar 05, 2012	38.47	38.65	36.70	37.08	2,053,211	-1.60(-4.13%)
Mar 02, 2012	38.58	39.01	38.28	38.67	1,060,963	+0.04(+0.10%)
Mar 01, 2012	38.27	38.75	38.07	38.63	1,781,562	+0.67(+1.77%)
Feb 29, 2012	38.47	38.89	37.86	37.96	1,827,054	-0.49(-1.27%)
Feb 28, 2012	38.60	39.09	38.35	38.45	1,975,319	-0.15(-0.39%)
Feb 27, 2012	38.20	39.15	37.78	38.60	1,960,557	-0.12(-0.31%)
Feb 24, 2012	38.87	39.03	38.50	38.72	1,782,667	-0.15(-0.39%)
Feb 23, 2012	39.81	39.84	37.58	38.87	4,817,403	-1.06(-2.66%)
Feb 22, 2012	40.81	40.85	39.62	39.94	1,582,283	-1.09(-2.66%)
Feb 21, 2012	41.79	41.93	40.69	41.03	1,016,752	-0.41(-1.00%)
Feb 17, 2012	41.45	41.97	41.38	41.44	1,080,678	+0.11(+0.27%)
Feb 16, 2012	39.86	41.79	39.86	41.33	2,041,823	+1.14(+2.84%)
Feb 15, 2012	40.37	40.65	39.96	40.19	1,429,553	-0.06(-0.16%)
Feb 14, 2012	40.38	40.45	39.69	40.25	1,240,285	-0.35(-0.86%)
Feb 13, 2012	40.41	40.68	39.99	40.61	1,159,667	+0.71(+1.78%)
Feb 10, 2012	40.34	40.34	39.63	39.90	1,078,167	-1.12(-2.72%)
Feb 09, 2012	41.22	41.66	40.64	41.01	1,690,145	+0.49(+1.22%)
Feb 08, 2012	41.12	41.49	39.98	40.52	1,819,085	-0.69(-1.68%)
Feb 07, 2012	41.45	41.72	40.88	41.21	2,109,886	-0.46(-1.11%)
Feb 06, 2012	40.58	41.68	40.51	41.68	1,588,298	+0.85(+2.07%)
Feb 03, 2012	40.85	41.44	40.65	40.83	1,810,666	+0.53(+1.31%)
Feb 02, 2012	40.41	40.85	39.93	40.30	2,000,093	+0.00(+0.00%)
Feb 01, 2012	39.13	40.55	39.11	40.30	2,538,859	+1.43(+3.67%)
Jan 31, 2012	39.40	39.40	37.90	38.87	3,077,459	-0.48(-1.22%)
Jan 30, 2012	38.75	40.04	38.75	39.35	3,043,862	-0.20(-0.50%)
Jan 27, 2012	38.87	39.97	38.78	39.55	2,456,438	+1.04(+2.69%)
Jan 26, 2012	39.44	39.51	38.37	38.52	924,419	-0.62(-1.59%)
Jan 25, 2012	38.19	39.47	37.81	39.14	1,587,303	+0.83(+2.17%)
Jan 24, 2012	37.78	38.38	37.46	38.31	1,408,652	-0.02(-0.06%)
Jan 23, 2012	38.52	38.52	37.95	38.33	1,406,057	+0.14(+0.36%)
Jan 20, 2012	38.75	38.79	38.04	38.20	1,661,788	-0.75(-1.93%)
Jan 19, 2012	39.45	39.45	38.08	38.95	3,050,603	-0.16(-0.41%)
Jan 18, 2012	37.19	39.90	36.64	39.11	5,041,969	+1.98(+5.33%)
Jan 17, 2012	37.71	37.95	37.07	37.13	1,296,718	+0.04(+0.11%)
Jan 13, 2012	37.35	37.41	36.85	37.09	1,985,698	-0.53(-1.40%)
Jan 12, 2012	36.62	38.17	36.62	37.61	3,350,539	+1.04(+2.83%)
Jan 11, 2012	36.37	36.66	36.19	36.58	1,231,791	+0.11(+0.31%)
Jan 10, 2012	35.71	36.47	35.71	36.47	1,918,010	+1.37(+3.91%)
Jan 09, 2012	35.68	35.80	34.94	35.09	1,839,913	-0.43(-1.21%)
Jan 06, 2012	36.43	36.43	35.48	35.52	1,509,050	-0.92(-2.52%)
Jan 05, 2012	36.74	36.74	35.46	36.44	2,069,273	-0.61(-1.63%)

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.