Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	34.68	34.87	34.34	34.58	4,865,638	-0.03(-0.09%)
Mar 29, 2012	34.71	34.95	34.25	34.61	3,427,433	-0.13(-0.39%)
Mar 28, 2012	35.13	35.18	34.47	34.75	5,138,761	-0.40(-1.15%)
Mar 27, 2012	35.55	35.65	35.06	35.15	3,896,083	-0.43(-1.21%)
Mar 26, 2012	35.63	35.78	34.97	35.58	4,794,485	+0.20(+0.57%)
Mar 23, 2012	35.35	35.53	34.82	35.38	4,684,359	+0.03(+0.09%)
Mar 22, 2012	35.38	35.61	35.06	35.35	4,453,649	-0.35(-0.98%)
Mar 21, 2012	35.15	36.41	34.66	35.70	9,840,959	+0.51(+1.45%)
Mar 20, 2012	34.57	35.56	34.37	35.18	7,824,906	+0.52(+1.50%)
Mar 19, 2012	34.40	34.89	34.18	34.66	4,468,216	+0.07(+0.20%)
Mar 16, 2012	34.47	35.14	34.07	34.59	9,416,018	+0.38(+1.12%)
Mar 15, 2012	32.97	34.70	32.97	34.21	9,399,937	+1.16(+3.51%)
Mar 14, 2012	32.53	33.14	32.51	33.05	6,818,687	+0.43(+1.30%)
Mar 13, 2012	32.53	32.72	31.97	32.63	8,099,276	+0.33(+1.03%)
Mar 12, 2012	33.03	33.19	32.12	32.29	4,673,064	-0.76(-2.30%)
Mar 09, 2012	33.05	33.16	32.87	33.05	3,132,238	+0.04(+0.12%)
Mar 08, 2012	33.04	33.10	32.71	33.01	3,178,959	+0.12(+0.37%)
Mar 07, 2012	32.52	33.09	32.44	32.89	5,445,460	+0.16(+0.48%)
Mar 06, 2012	33.34	33.49	32.62	32.73	11,149,419	-0.73(-2.17%)
Mar 05, 2012	34.49	34.52	33.40	33.46	7,911,317	-1.02(-2.96%)
Mar 02, 2012	34.48	34.78	34.34	34.48	3,779,109	+0.01(+0.02%)
Mar 01, 2012	34.18	34.64	34.17	34.47	5,169,827	+0.01(+0.02%)
Feb 29, 2012	34.69	35.09	34.44	34.47	6,752,410	-0.16(-0.45%)
Feb 28, 2012	34.58	35.09	34.25	34.62	4,235,229	+0.12(+0.35%)
Feb 27, 2012	34.64	34.82	34.24	34.50	15,568,257	-0.31(-0.89%)
Feb 24, 2012	34.87	34.87	34.40	34.81	11,493,212	+0.07(+0.21%)
Feb 23, 2012	34.31	34.82	34.19	34.74	13,074,770	+0.43(+1.26%)
Feb 22, 2012	34.34	34.57	33.93	34.31	5,933,456	-0.23(-0.67%)
Feb 21, 2012	34.97	35.06	34.13	34.54	8,491,271	-0.46(-1.33%)
Feb 17, 2012	35.36	35.36	34.61	35.00	7,804,911	-0.20(-0.57%)
Feb 16, 2012	34.53	35.36	34.12	35.20	6,827,546	+0.60(+1.72%)
Feb 15, 2012	34.49	34.70	34.19	34.60	5,844,075	+0.08(+0.22%)
Feb 14, 2012	34.45	34.64	34.03	34.53	7,788,920	-0.12(-0.34%)
Feb 13, 2012	34.81	34.84	34.17	34.65	5,890,513	-0.07(-0.20%)
Feb 10, 2012	33.40	34.80	33.40	34.72	9,358,703	+0.98(+2.90%)
Feb 09, 2012	34.03	34.21	33.66	33.74	5,972,545	-0.17(-0.51%)
Feb 08, 2012	33.10	33.97	33.05	33.91	10,464,672	+1.04(+3.18%)
Feb 07, 2012	32.56	33.00	32.24	32.87	5,582,944	+0.09(+0.26%)
Feb 06, 2012	32.54	32.80	32.30	32.78	7,672,687	+0.23(+0.69%)
Feb 03, 2012	31.85	32.70	31.70	32.56	10,468,989	+0.88(+2.79%)
Feb 02, 2012	29.72	31.69	29.58	31.67	16,936,130	+2.44(+8.36%)
Feb 01, 2012	28.80	29.42	28.67	29.23	6,318,345	+0.71(+2.49%)
Jan 31, 2012	28.58	28.74	28.16	28.52	5,844,352	-0.06(-0.20%)
Jan 30, 2012	28.45	28.72	28.37	28.58	3,171,985	-0.10(-0.37%)
Jan 27, 2012	28.50	28.81	28.35	28.68	2,056,693	+0.05(+0.18%)
Jan 26, 2012	28.80	29.08	28.58	28.63	2,952,210	-0.20(-0.69%)
Jan 25, 2012	28.58	29.21	28.58	28.83	3,948,414	+0.19(+0.66%)
Jan 24, 2012	28.15	28.69	27.99	28.64	3,126,732	+0.25(+0.87%)
Jan 23, 2012	28.54	28.73	28.36	28.39	3,508,471	-0.17(-0.60%)
Jan 20, 2012	28.28	28.63	28.01	28.56	4,297,877	+0.28(+0.98%)
Jan 19, 2012	27.76	29.02	27.73	28.28	12,522,079	+0.58(+2.11%)
Jan 18, 2012	27.29	27.74	26.91	27.70	4,163,065	+0.42(+1.53%)
Jan 17, 2012	28.16	28.56	27.04	27.28	8,230,157	-0.64(-2.28%)
Jan 13, 2012	27.60	28.10	27.41	27.92	5,560,553	+0.15(+0.54%)
Jan 12, 2012	26.90	27.79	26.85	27.77	5,639,998	+0.86(+3.20%)
Jan 11, 2012	27.10	27.21	26.75	26.91	6,542,193	-0.18(-0.67%)
Jan 10, 2012	27.30	27.43	26.96	27.09	8,201,063	-0.08(-0.31%)
Jan 09, 2012	27.67	28.03	26.92	27.17	11,817,754	-0.69(-2.46%)
Jan 06, 2012	28.03	28.10	27.33	27.86	10,895,923	-0.55(-1.94%)
Jan 05, 2012	28.57	28.69	28.17	28.41	6,542,798	-0.28(-0.99%)

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.