Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	33.57	34.00	32.66	32.67	1,185,072	-0.75(-2.25%)
Feb 28, 2012	33.72	33.85	33.20	33.42	618,768	-0.22(-0.65%)
Feb 27, 2012	33.85	34.11	33.26	33.64	525,039	-0.70(-2.03%)
Feb 24, 2012	33.95	34.70	33.84	34.34	806,483	+0.53(+1.57%)
Feb 23, 2012	33.68	34.16	33.43	33.81	514,337	+0.25(+0.75%)
Feb 22, 2012	34.02	34.28	33.46	33.56	791,119	-0.63(-1.84%)
Feb 21, 2012	34.26	34.56	33.95	34.19	533,035	-0.05(-0.13%)
Feb 17, 2012	34.51	34.77	34.17	34.23	360,334	-0.07(-0.20%)
Feb 16, 2012	34.00	34.60	33.70	34.30	804,186	+0.31(+0.91%)
Feb 15, 2012	34.26	34.49	33.84	33.99	748,432	+0.05(+0.13%)
Feb 14, 2012	34.03	34.22	33.59	33.95	840,323	-0.38(-1.11%)
Feb 13, 2012	34.60	34.74	33.82	34.33	762,791	+0.22(+0.65%)
Feb 10, 2012	34.17	34.70	34.05	34.10	732,825	-0.66(-1.90%)
Feb 09, 2012	35.30	35.46	34.33	34.76	885,497	-0.31(-0.89%)
Feb 08, 2012	35.22	35.67	35.05	35.08	743,377	-0.14(-0.41%)
Feb 07, 2012	35.47	35.63	34.89	35.22	1,136,405	-0.27(-0.75%)
Feb 06, 2012	35.24	35.53	35.07	35.49	1,423,476	-0.02(-0.06%)
Feb 03, 2012	34.50	35.56	34.50	35.51	1,781,035	+1.74(+5.17%)
Feb 02, 2012	34.80	34.84	33.63	33.76	2,036,744	-1.02(-2.94%)
Feb 01, 2012	33.49	35.41	33.49	34.79	5,275,398	+4.36(+14.34%)
Jan 31, 2012	31.15	31.38	30.36	30.43	1,550,641	-0.52(-1.67%)
Jan 30, 2012	31.08	31.20	30.68	30.94	1,407,247	-0.51(-1.62%)
Jan 27, 2012	31.88	32.01	31.31	31.45	1,652,164	-0.57(-1.78%)
Jan 26, 2012	32.62	32.90	31.79	32.02	1,473,604	-0.52(-1.59%)
Jan 25, 2012	31.96	32.57	31.68	32.53	1,729,356	+0.43(+1.35%)
Jan 24, 2012	31.34	32.11	31.19	32.10	1,133,561	+0.55(+1.73%)
Jan 23, 2012	31.40	31.87	31.30	31.56	1,329,165	+0.08(+0.24%)
Jan 20, 2012	31.43	31.84	31.25	31.48	1,331,296	-0.08(-0.26%)
Jan 19, 2012	31.11	31.59	31.00	31.56	1,929,136	+0.68(+2.21%)
Jan 18, 2012	29.49	30.88	29.39	30.88	1,436,282	+1.30(+4.38%)
Jan 17, 2012	29.19	29.80	29.11	29.58	1,658,904	+0.83(+2.90%)
Jan 13, 2012	28.83	28.85	28.44	28.75	777,347	-0.26(-0.89%)
Jan 12, 2012	28.57	29.14	28.22	29.01	1,210,858	+0.56(+1.97%)
Jan 11, 2012	28.44	28.67	28.36	28.45	825,752	-0.24(-0.85%)
Jan 10, 2012	28.61	28.91	28.34	28.69	1,300,302	+0.38(+1.34%)
Jan 09, 2012	28.07	28.48	27.88	28.31	625,142	+0.42(+1.52%)
Jan 06, 2012	28.57	28.62	27.88	27.88	888,548	-0.56(-1.97%)
Jan 05, 2012	28.04	28.56	27.62	28.45	850,693	+0.08(+0.27%)
Jan 04, 2012	27.91	28.47	27.54	28.37	1,304,146	+1.25(+4.62%)
Dec 30, 2011	27.14	27.38	27.04	27.12	420,993	-0.02(-0.08%)
Dec 29, 2011	26.78	27.18	26.69	27.14	642,007	+0.54(+2.02%)
Dec 28, 2011	27.69	27.71	26.59	26.60	633,328	-1.05(-3.79%)
Dec 27, 2011	27.57	27.91	27.30	27.65	517,826	-0.12(-0.44%)
Dec 23, 2011	27.51	27.77	27.27	27.77	567,274	+1.24(+4.66%)
Dec 21, 2011	26.16	26.64	25.68	26.53	1,103,127	+0.24(+0.92%)
Dec 20, 2011	25.91	26.91	25.75	26.29	1,071,766	+0.62(+2.42%)
Dec 19, 2011	26.76	26.92	25.57	25.67	1,204,557	-0.92(-3.45%)
Dec 16, 2011	26.77	27.13	26.51	26.59	1,843,498	+0.03(+0.11%)
Dec 15, 2011	26.42	26.85	26.22	26.56	1,744,299	+0.60(+2.31%)
Dec 14, 2011	26.26	26.31	25.79	25.96	1,180,091	-0.63(-2.37%)
Dec 13, 2011	27.54	27.75	26.42	26.59	951,740	-0.81(-2.96%)
Dec 12, 2011	27.79	27.79	26.99	27.40	887,668	-1.01(-3.55%)
Dec 09, 2011	27.47	28.54	27.19	28.41	1,006,743	+1.32(+4.87%)
Dec 08, 2011	28.24	28.24	27.01	27.09	1,421,364	-1.30(-4.60%)
Dec 07, 2011	28.42	28.73	27.97	28.39	957,422	-0.26(-0.90%)
Dec 06, 2011	28.94	29.00	28.29	28.65	1,062,518	-0.43(-1.49%)
Dec 05, 2011	29.39	29.64	28.87	29.08	1,682,032	+0.25(+0.87%)
Dec 02, 2011	28.28	29.20	28.12	28.83	2,268,855	+1.02(+3.68%)

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.