Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	41.96	42.09	38.97	41.69	3,950,611	-0.06(-0.15%)
Mar 29, 2012	41.70	41.92	41.39	41.76	4,646,723	+0.24(+0.59%)
Mar 28, 2012	40.87	41.76	40.47	41.51	18,839,124	+0.23(+0.55%)
Mar 27, 2012	41.94	42.13	41.24	41.29	6,799,190	-1.36(-3.19%)
Mar 26, 2012	42.74	42.82	42.30	42.65	1,909,827	+0.12(+0.28%)
Mar 23, 2012	42.79	42.95	42.14	42.53	2,933,154	+0.89(+2.15%)
Mar 22, 2012	41.40	42.37	41.01	41.64	3,901,898	+1.25(+3.11%)
Mar 21, 2012	40.98	41.31	40.32	40.38	2,245,108	-0.45(-1.11%)
Mar 20, 2012	40.83	40.85	40.38	40.83	2,899,760	+0.45(+1.12%)
Mar 19, 2012	40.35	40.65	39.97	40.38	1,780,764	+0.05(+0.13%)
Mar 16, 2012	40.73	40.91	40.28	40.33	1,326,888	-0.40(-0.98%)
Mar 15, 2012	40.20	41.29	39.96	40.73	2,684,638	+0.60(+1.51%)
Mar 14, 2012	39.41	40.12	39.41	40.12	1,329,585	+0.54(+1.37%)
Mar 13, 2012	39.54	39.78	39.18	39.58	1,125,674	+0.23(+0.57%)
Mar 12, 2012	39.87	40.00	39.28	39.35	1,163,131	-0.54(-1.36%)
Mar 09, 2012	39.17	40.08	39.03	39.90	1,872,108	+0.75(+1.91%)
Mar 08, 2012	38.44	39.15	38.34	39.15	1,374,921	+0.75(+1.95%)
Mar 07, 2012	38.64	38.68	38.14	38.40	1,149,792	-0.14(-0.37%)
Mar 06, 2012	38.84	38.87	38.32	38.54	1,591,015	-0.44(-1.13%)
Mar 05, 2012	38.67	39.10	38.51	38.98	1,238,557	+0.39(+1.01%)
Mar 02, 2012	38.80	38.89	38.49	38.60	1,968,599	-0.22(-0.56%)
Mar 01, 2012	38.00	38.91	37.94	38.81	2,902,740	+0.86(+2.26%)
Feb 29, 2012	38.26	38.30	37.64	37.96	1,949,506	-0.21(-0.54%)
Feb 28, 2012	37.68	38.17	37.18	38.16	1,761,388	+0.59(+1.56%)
Feb 27, 2012	37.46	37.69	37.35	37.58	1,755,239	-0.03(-0.07%)
Feb 24, 2012	38.03	38.06	37.56	37.60	1,458,809	-0.42(-1.12%)
Feb 23, 2012	37.34	38.16	37.34	38.03	1,856,413	+0.69(+1.84%)
Feb 22, 2012	37.85	37.93	37.21	37.34	2,303,566	-0.68(-1.78%)
Feb 21, 2012	38.41	38.74	37.86	38.02	1,539,896	-0.23(-0.59%)
Feb 17, 2012	37.95	38.35	37.86	38.24	1,436,464	+0.40(+1.05%)
Feb 16, 2012	38.06	38.42	37.68	37.85	1,908,917	-0.30(-0.78%)
Feb 15, 2012	38.36	38.55	37.93	38.15	2,095,827	-0.20(-0.52%)
Feb 14, 2012	37.46	38.35	37.45	38.34	1,063,812	+0.66(+1.75%)
Feb 13, 2012	38.79	38.94	37.63	37.69	3,036,098	-1.02(-2.63%)
Feb 10, 2012	38.33	38.71	38.05	38.70	1,371,111	+0.20(+0.52%)
Feb 09, 2012	38.14	38.51	37.80	38.51	1,919,624	+0.36(+0.95%)
Feb 08, 2012	38.30	38.55	37.93	38.15	2,015,366	-0.13(-0.33%)
Feb 07, 2012	38.00	38.45	38.00	38.27	1,796,948	+0.35(+0.93%)
Feb 06, 2012	37.93	38.07	37.63	37.92	1,225,571	+0.07(+0.19%)
Feb 03, 2012	38.42	38.42	37.85	37.85	2,983,501	-0.32(-0.85%)
Feb 02, 2012	38.36	38.87	38.17	38.17	1,775,639	-0.02(-0.05%)
Feb 01, 2012	38.61	38.61	38.10	38.19	1,613,125	-0.26(-0.68%)
Jan 31, 2012	38.29	38.49	38.22	38.45	1,487,942	+0.28(+0.73%)
Jan 30, 2012	38.00	38.62	37.84	38.17	1,563,467	+0.19(+0.50%)
Jan 27, 2012	38.16	38.58	37.96	37.98	1,801,130	-0.30(-0.78%)
Jan 26, 2012	38.76	38.80	38.16	38.28	1,885,629	-0.25(-0.66%)
Jan 25, 2012	37.78	38.64	37.58	38.53	2,660,416	+0.79(+2.10%)
Jan 24, 2012	37.25	37.88	37.24	37.74	2,917,800	+0.48(+1.28%)
Jan 23, 2012	37.41	37.52	37.20	37.26	2,303,576	+0.30(+0.81%)
Jan 20, 2012	37.11	37.23	36.74	36.96	1,748,560	-0.23(-0.63%)
Jan 19, 2012	37.57	37.60	36.99	37.20	1,752,233	-0.19(-0.51%)
Jan 18, 2012	37.22	37.45	36.87	37.39	1,546,900	+0.05(+0.12%)
Jan 17, 2012	37.16	37.71	37.16	37.34	1,446,465	+0.34(+0.93%)
Jan 13, 2012	36.24	37.00	35.94	37.00	1,607,293	+0.57(+1.56%)
Jan 12, 2012	36.49	36.59	36.12	36.43	1,102,957	-0.04(-0.10%)
Jan 11, 2012	36.56	36.72	36.39	36.47	1,254,881	-0.08(-0.22%)
Jan 10, 2012	36.95	37.07	36.49	36.55	2,086,457	-0.32(-0.86%)
Jan 09, 2012	37.04	37.04	36.42	36.86	1,267,106	-0.02(-0.05%)
Jan 06, 2012	37.20	37.24	36.60	36.88	2,672,615	-0.44(-1.18%)
Jan 05, 2012	37.23	37.36	37.01	37.32	1,401,791	+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.