Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	31.46	31.57	31.23	31.38	13,347,045	+0.17(+0.54%)
Mar 29, 2012	30.99	31.29	30.85	31.21	10,789,297	-0.01(-0.03%)
Mar 28, 2012	31.10	31.26	30.97	31.22	11,400,121	+0.04(+0.13%)
Mar 27, 2012	31.16	31.49	31.00	31.18	16,181,031	+0.00(+0.00%)
Mar 26, 2012	30.97	31.19	30.91	31.18	10,578,522	+0.45(+1.45%)
Mar 23, 2012	30.63	30.81	30.10	30.73	17,540,664	-0.21(-0.69%)
Mar 22, 2012	30.68	31.00	30.58	30.95	12,701,858	+0.09(+0.29%)
Mar 21, 2012	30.69	31.00	30.64	30.86	12,579,801	+0.27(+0.88%)
Mar 20, 2012	30.41	30.74	30.34	30.59	10,104,127	+0.06(+0.20%)
Mar 19, 2012	30.35	30.61	30.13	30.53	11,950,057	+0.12(+0.39%)
Mar 16, 2012	30.62	30.66	30.14	30.41	17,419,758	-0.28(-0.91%)
Mar 15, 2012	30.45	30.80	30.21	30.69	20,820,240	+0.20(+0.66%)
Mar 14, 2012	30.43	30.60	30.18	30.49	20,702,150	+0.26(+0.86%)
Mar 13, 2012	30.03	30.33	29.95	30.23	23,876,372	+0.39(+1.31%)
Mar 12, 2012	29.96	30.07	29.70	29.84	12,880,462	+0.07(+0.24%)
Mar 09, 2012	29.46	29.94	29.34	29.77	19,918,000	+0.41(+1.40%)
Mar 08, 2012	28.86	29.44	28.86	29.36	22,110,626	+0.49(+1.70%)
Mar 07, 2012	27.95	29.00	27.91	28.87	30,483,428	+1.03(+3.70%)
Mar 06, 2012	27.86	28.09	27.78	27.84	14,060,534	-0.40(-1.42%)
Mar 05, 2012	27.97	28.33	27.92	28.24	15,773,817	+0.11(+0.39%)
Mar 02, 2012	28.34	28.67	28.11	28.13	15,007,885	-0.25(-0.88%)
Mar 01, 2012	28.41	28.59	28.09	28.38	12,493,934	+0.00(+0.00%)
Feb 29, 2012	27.80	28.52	27.75	28.38	19,593,004	+0.67(+2.42%)
Feb 28, 2012	27.34	27.73	27.11	27.71	18,008,552	+0.37(+1.35%)
Feb 27, 2012	27.24	28.06	27.20	27.34	21,943,058	+0.18(+0.66%)
Feb 24, 2012	27.06	27.17	26.72	27.16	15,140,782	+0.10(+0.37%)
Feb 23, 2012	26.79	27.24	26.57	27.06	19,962,376	+0.11(+0.41%)
Feb 22, 2012	27.61	27.67	26.75	26.95	21,691,952	-0.81(-2.92%)
Feb 21, 2012	28.23	28.46	27.65	27.76	15,632,660	+0.08(+0.29%)
Feb 17, 2012	27.46	27.84	27.43	27.68	9,268,449	+0.37(+1.35%)
Feb 16, 2012	27.34	27.58	27.14	27.31	12,233,499	-0.12(-0.44%)
Feb 15, 2012	27.23	27.53	27.20	27.43	17,441,728	+0.24(+0.88%)
Feb 14, 2012	27.20	27.50	27.05	27.19	10,580,716	-0.20(-0.73%)
Feb 13, 2012	27.28	27.46	27.17	27.39	11,777,626	+0.30(+1.11%)
Feb 10, 2012	26.74	27.12	26.69	27.09	10,493,125	+0.18(+0.67%)
Feb 09, 2012	26.96	27.01	26.78	26.91	15,697,903	+0.03(+0.11%)
Feb 08, 2012	26.89	27.04	26.84	26.88	17,096,208	-0.08(-0.30%)
Feb 07, 2012	27.04	27.22	26.92	26.96	12,073,344	-0.05(-0.19%)
Feb 06, 2012	27.16	27.30	26.96	27.01	11,062,154	-0.19(-0.70%)
Feb 03, 2012	27.08	27.29	26.92	27.20	14,013,584	+0.38(+1.42%)
Feb 02, 2012	26.88	26.98	26.50	26.82	12,355,179	-0.06(-0.22%)
Feb 01, 2012	27.16	27.38	26.87	26.88	13,939,018	+0.05(+0.19%)
Jan 31, 2012	27.05	27.41	26.79	26.83	18,583,132	+0.01(+0.04%)
Jan 30, 2012	26.68	26.84	26.38	26.82	11,087,238	-0.09(-0.33%)
Jan 27, 2012	26.89	27.12	26.73	26.91	11,442,923	-0.04(-0.15%)
Jan 26, 2012	26.97	27.01	26.25	26.95	18,113,336	+0.04(+0.15%)
Jan 25, 2012	26.83	27.18	26.68	26.91	17,001,722	+0.03(+0.11%)
Jan 24, 2012	26.22	26.92	26.17	26.88	13,896,255	+0.55(+2.09%)
Jan 23, 2012	26.46	26.46	25.93	26.33	14,759,132	-0.20(-0.75%)
Jan 20, 2012	27.25	27.33	26.42	26.53	15,994,950	-0.80(-2.93%)
Jan 19, 2012	27.44	27.50	26.95	27.33	14,240,732	-0.13(-0.47%)
Jan 18, 2012	26.73	27.57	26.69	27.46	19,208,188	+0.66(+2.46%)
Jan 17, 2012	26.51	26.89	26.46	26.80	19,179,392	+0.48(+1.82%)
Jan 13, 2012	26.30	26.43	26.05	26.32	16,140,463	-0.07(-0.27%)
Jan 12, 2012	26.55	26.68	26.11	26.39	16,729,829	-0.14(-0.53%)
Jan 11, 2012	26.59	26.60	26.22	26.53	11,601,843	+0.10(+0.38%)
Jan 10, 2012	26.31	26.54	26.26	26.43	9,626,663	+0.33(+1.26%)
Jan 09, 2012	26.38	26.38	25.96	26.10	12,290,669	-0.24(-0.91%)
Jan 06, 2012	26.36	26.46	26.09	26.34	12,612,891	-0.03(-0.11%)
Jan 05, 2012	26.36	26.43	25.98	26.37	14,015,695	-0.10(-0.38%)

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.