Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	31.72	31.72	31.33	31.47	135,485	+0.22(+0.71%)
Mar 29, 2012	31.02	31.26	30.79	31.25	164,583	-0.16(-0.51%)
Mar 28, 2012	31.84	31.84	31.26	31.41	87,238	-0.62(-1.92%)
Mar 27, 2012	32.23	32.25	31.99	32.02	46,308	-0.14(-0.44%)
Mar 26, 2012	31.99	32.19	31.89	32.17	164,468	+0.40(+1.27%)
Mar 23, 2012	31.59	31.77	31.48	31.76	79,593	+0.24(+0.76%)
Mar 22, 2012	31.80	31.80	31.30	31.52	437,209	-0.62(-1.92%)
Mar 21, 2012	32.17	32.23	31.91	32.14	310,548	+0.05(+0.17%)
Mar 20, 2012	32.14	32.19	31.95	32.09	872,461	-0.67(-2.04%)
Mar 19, 2012	32.71	32.96	32.56	32.76	92,783	-0.39(-1.18%)
Mar 16, 2012	33.02	33.18	32.91	33.15	632,531	+0.03(+0.09%)
Mar 15, 2012	33.09	33.15	32.93	33.12	58,607	+0.03(+0.09%)
Mar 14, 2012	33.28	33.48	32.94	33.09	129,509	-0.53(-1.58%)
Mar 13, 2012	32.92	33.62	32.89	33.62	69,410	+0.92(+2.80%)
Mar 12, 2012	32.75	32.82	32.51	32.70	123,778	-0.33(-1.00%)
Mar 09, 2012	32.98	33.25	32.95	33.03	155,067	+0.10(+0.30%)
Mar 08, 2012	32.86	33.03	32.67	32.93	172,413	+0.62(+1.93%)
Mar 07, 2012	32.26	32.36	32.12	32.31	435,548	+0.29(+0.91%)
Mar 06, 2012	32.52	32.52	31.95	32.02	549,843	-1.39(-4.17%)
Mar 05, 2012	33.78	33.78	33.35	33.41	770,932	-0.65(-1.90%)
Mar 02, 2012	33.93	34.14	33.88	34.06	1,352,562	-0.02(-0.07%)
Mar 01, 2012	33.83	34.13	33.74	34.08	1,198,927	+0.36(+1.07%)
Feb 29, 2012	34.09	34.24	33.71	33.72	642,429	-0.32(-0.95%)
Feb 28, 2012	33.72	34.04	33.59	34.04	1,255,777	+0.56(+1.68%)
Feb 27, 2012	33.31	33.53	33.17	33.48	116,279	-0.30(-0.89%)
Feb 24, 2012	33.56	33.86	33.56	33.78	117,162	+0.39(+1.18%)
Feb 23, 2012	33.39	33.44	33.15	33.39	82,381	-0.05(-0.16%)
Feb 22, 2012	33.40	33.46	33.26	33.44	189,815	+0.12(+0.35%)
Feb 21, 2012	33.50	33.51	33.26	33.33	271,420	-0.15(-0.46%)
Feb 17, 2012	33.47	33.49	33.26	33.48	71,514	+0.07(+0.21%)
Feb 16, 2012	32.90	33.43	32.75	33.41	189,322	+0.48(+1.45%)
Feb 15, 2012	33.20	33.24	32.81	32.93	102,018	+0.20(+0.61%)
Feb 14, 2012	32.85	32.93	32.53	32.73	143,549	-0.32(-0.95%)
Feb 13, 2012	32.92	33.11	32.74	33.05	169,307	+0.61(+1.87%)
Feb 10, 2012	32.61	32.61	32.25	32.44	319,258	-0.81(-2.43%)
Feb 09, 2012	33.27	33.30	33.01	33.25	117,398	+0.02(+0.07%)
Feb 08, 2012	33.16	33.38	33.11	33.23	290,777	+0.32(+0.96%)
Feb 07, 2012	32.83	33.06	32.66	32.91	266,434	-0.02(-0.07%)
Feb 06, 2012	32.69	33.00	32.69	32.93	4,270,172	-0.18(-0.53%)
Feb 03, 2012	33.10	33.24	33.02	33.11	221,348	+0.42(+1.30%)
Feb 02, 2012	32.59	32.84	32.56	32.69	225,889	+0.21(+0.64%)
Feb 01, 2012	32.10	32.62	32.09	32.48	301,195	+0.79(+2.50%)
Jan 31, 2012	31.95	32.04	31.52	31.69	165,779	+0.21(+0.66%)
Jan 30, 2012	31.32	31.53	31.07	31.48	120,951	-0.53(-1.66%)
Jan 27, 2012	31.82	32.05	31.82	32.01	89,219	+0.16(+0.51%)
Jan 26, 2012	32.17	32.29	31.68	31.85	234,353	-0.18(-0.58%)
Jan 25, 2012	31.50	32.09	31.35	32.03	148,941	+0.53(+1.69%)
Jan 24, 2012	31.18	31.52	31.09	31.50	89,875	+0.06(+0.20%)
Jan 23, 2012	31.24	31.59	31.15	31.44	266,758	+0.24(+0.76%)
Jan 20, 2012	31.02	31.23	30.90	31.20	245,649	-0.02(-0.05%)
Jan 19, 2012	31.15	31.30	31.04	31.22	163,139	+0.18(+0.57%)
Jan 18, 2012	30.40	31.04	30.35	31.04	121,537	+0.79(+2.60%)
Jan 17, 2012	30.21	30.38	30.16	30.25	131,389	+0.73(+2.48%)
Jan 13, 2012	29.45	29.56	29.20	29.52	181,113	-0.20(-0.67%)
Jan 12, 2012	29.68	29.75	29.51	29.72	238,315	+0.13(+0.44%)
Jan 11, 2012	29.41	29.62	29.37	29.59	183,283	+0.12(+0.42%)
Jan 10, 2012	29.64	29.70	29.45	29.47	355,844	+0.64(+2.22%)
Jan 09, 2012	28.78	28.87	28.66	28.83	329,300	+0.36(+1.27%)
Jan 06, 2012	28.70	28.74	28.41	28.47	46,384	-0.30(-1.04%)
Jan 05, 2012	28.69	28.86	28.48	28.77	121,160	-0.11(-0.37%)

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.