Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	40.24	40.24	39.71	39.73	3,839,737	-0.20(-0.50%)
Mar 29, 2012	39.95	40.33	39.63	39.93	4,717,636	-0.11(-0.27%)
Mar 28, 2012	40.42	40.57	39.63	40.04	5,095,870	-0.38(-0.94%)
Mar 27, 2012	40.39	40.74	40.34	40.42	4,245,949	-0.02(-0.05%)
Mar 26, 2012	40.00	40.61	39.80	40.44	4,120,467	+0.60(+1.51%)
Mar 23, 2012	40.00	40.04	39.19	39.84	4,681,832	-0.22(-0.55%)
Mar 22, 2012	40.08	40.55	39.72	40.06	6,181,756	-0.41(-1.01%)
Mar 21, 2012	39.68	40.68	39.67	40.47	8,172,338	+0.77(+1.94%)
Mar 20, 2012	39.24	39.87	39.08	39.70	4,635,762	+0.08(+0.20%)
Mar 19, 2012	39.57	39.70	39.15	39.62	4,070,363	-0.11(-0.28%)
Mar 16, 2012	39.86	39.96	39.25	39.73	6,189,698	-0.04(-0.10%)
Mar 15, 2012	39.87	39.89	39.29	39.77	3,217,538	-0.14(-0.35%)
Mar 14, 2012	39.58	39.93	39.37	39.91	4,181,468	+0.34(+0.86%)
Mar 13, 2012	39.70	39.79	39.05	39.57	5,378,800	-0.01(-0.03%)
Mar 12, 2012	39.80	39.95	39.53	39.58	4,489,391	-0.09(-0.23%)
Mar 09, 2012	39.29	39.83	39.29	39.67	5,220,896	+0.37(+0.94%)
Mar 08, 2012	38.63	39.35	38.32	39.30	5,946,943	+0.83(+2.16%)
Mar 07, 2012	37.51	38.57	37.42	38.47	5,197,913	+1.19(+3.19%)
Mar 06, 2012	38.00	38.24	37.12	37.28	7,923,988	-0.96(-2.51%)
Mar 05, 2012	38.18	38.67	37.86	38.24	5,609,468	-0.07(-0.18%)
Mar 02, 2012	38.84	38.89	38.13	38.31	5,170,126	-0.54(-1.39%)
Mar 01, 2012	38.27	38.88	37.11	38.85	12,925,388	+0.88(+2.32%)
Feb 29, 2012	37.72	38.34	37.56	37.97	7,514,887	+0.13(+0.34%)
Feb 28, 2012	37.31	37.90	37.17	37.84	5,714,959	+0.47(+1.26%)
Feb 27, 2012	36.71	37.47	36.57	37.37	4,850,246	+0.31(+0.84%)
Feb 24, 2012	37.15	37.34	36.87	37.06	4,335,763	+0.07(+0.19%)
Feb 23, 2012	37.15	37.50	36.76	36.99	8,699,721	-0.69(-1.83%)
Feb 22, 2012	36.68	37.90	36.68	37.68	8,054,907	+0.99(+2.70%)
Feb 21, 2012	37.62	38.22	36.39	36.69	12,837,339	+0.44(+1.21%)
Feb 17, 2012	35.65	36.31	35.53	36.25	6,070,251	+0.95(+2.69%)
Feb 16, 2012	35.00	35.53	34.77	35.30	4,448,213	+0.33(+0.94%)
Feb 15, 2012	35.61	35.68	34.67	34.97	5,655,182	-0.59(-1.66%)
Feb 14, 2012	35.62	35.88	35.25	35.56	4,940,823	-0.24(-0.67%)
Feb 13, 2012	35.92	36.07	35.40	35.80	3,028,666	+0.12(+0.34%)
Feb 10, 2012	35.82	35.89	35.38	35.68	3,386,794	-0.53(-1.46%)
Feb 09, 2012	35.97	36.23	35.51	36.21	5,101,950	+0.35(+0.98%)
Feb 08, 2012	35.93	36.28	35.53	35.86	5,143,260	-0.01(-0.03%)
Feb 07, 2012	35.66	36.00	35.52	35.87	4,556,450	+0.15(+0.42%)
Feb 06, 2012	35.92	36.16	35.61	35.72	5,084,610	-0.40(-1.11%)
Feb 03, 2012	35.62	36.37	35.60	36.12	7,413,222	+0.89(+2.53%)
Feb 02, 2012	34.62	35.45	34.28	35.23	11,135,353	+1.24(+3.65%)
Feb 01, 2012	33.94	34.16	33.38	33.99	7,657,508	+0.30(+0.89%)
Jan 31, 2012	34.31	34.33	33.18	33.69	6,581,145	-0.63(-1.84%)
Jan 30, 2012	33.58	34.33	33.31	34.32	6,107,930	+0.50(+1.48%)
Jan 27, 2012	33.16	33.95	33.14	33.82	6,452,655	+0.55(+1.65%)
Jan 26, 2012	34.35	34.41	32.84	33.27	13,132,988	-0.92(-2.69%)
Jan 25, 2012	35.11	35.19	33.82	34.19	10,514,770	-1.09(-3.09%)
Jan 24, 2012	34.86	35.32	34.45	35.28	5,950,030	+0.19(+0.54%)
Jan 23, 2012	35.43	35.78	34.80	35.09	4,389,615	-0.29(-0.82%)
Jan 20, 2012	35.75	35.75	35.34	35.38	4,349,622	-0.44(-1.23%)
Jan 19, 2012	35.30	35.91	35.30	35.82	5,572,083	+0.45(+1.27%)
Jan 18, 2012	34.69	35.45	34.37	35.37	5,927,418	+0.69(+1.99%)
Jan 17, 2012	34.70	34.95	34.34	34.68	5,708,649	+0.26(+0.76%)
Jan 13, 2012	34.77	35.21	34.31	34.42	7,044,996	-0.62(-1.77%)
Jan 12, 2012	35.00	35.21	34.66	35.04	4,286,228	+0.20(+0.57%)
Jan 11, 2012	34.80	35.07	34.70	34.84	4,227,971	-0.03(-0.09%)
Jan 10, 2012	34.80	34.87	34.29	34.87	7,212,263	+0.41(+1.19%)
Jan 09, 2012	34.29	34.66	34.16	34.46	6,361,991	-0.10(-0.29%)
Jan 06, 2012	33.93	34.80	33.63	34.56	10,805,918	+0.64(+1.89%)
Jan 05, 2012	32.66	33.98	32.39	33.92	14,087,399	+1.27(+3.89%)

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.