Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	39.37	39.37	38.96	39.12	1,689,275	+0.04(+0.11%)
Mar 29, 2012	38.39	39.13	38.39	39.08	2,533,962	+0.37(+0.96%)
Mar 28, 2012	39.10	39.37	38.54	38.70	2,829,800	-0.39(-1.00%)
Mar 27, 2012	39.03	39.34	38.97	39.10	1,975,281	+0.13(+0.35%)
Mar 26, 2012	38.52	38.97	38.32	38.96	1,966,827	+0.72(+1.88%)
Mar 23, 2012	38.01	38.45	37.72	38.24	1,842,759	+0.28(+0.74%)
Mar 22, 2012	38.22	38.23	37.80	37.96	1,718,460	-0.48(-1.25%)
Mar 21, 2012	38.34	38.65	38.13	38.44	1,926,088	+0.09(+0.22%)
Mar 20, 2012	38.29	38.46	38.11	38.36	2,956,594	-0.22(-0.56%)
Mar 19, 2012	38.12	38.70	38.12	38.57	4,370,854	+0.36(+0.93%)
Mar 16, 2012	38.41	38.60	38.12	38.22	3,441,023	-0.02(-0.05%)
Mar 15, 2012	38.34	38.37	38.08	38.24	2,498,436	-0.02(-0.04%)
Mar 14, 2012	38.46	38.63	38.08	38.25	1,873,982	-0.26(-0.67%)
Mar 13, 2012	38.27	38.55	38.13	38.51	2,102,891	+0.50(+1.31%)
Mar 12, 2012	37.96	38.23	37.85	38.01	1,595,009	+0.13(+0.35%)
Mar 09, 2012	37.98	38.24	37.81	37.88	1,834,903	-0.07(-0.18%)
Mar 08, 2012	37.37	38.14	37.32	37.95	2,519,038	+0.98(+2.64%)
Mar 07, 2012	37.01	37.13	36.77	36.98	2,397,666	+0.06(+0.15%)
Mar 06, 2012	36.85	37.14	36.77	36.92	1,905,234	-0.49(-1.32%)
Mar 05, 2012	37.63	37.69	37.24	37.41	1,604,126	-0.36(-0.95%)
Mar 02, 2012	37.96	38.14	37.61	37.77	1,366,134	-0.07(-0.17%)
Mar 01, 2012	37.36	37.97	37.36	37.84	1,993,613	+0.58(+1.55%)
Feb 29, 2012	37.94	38.03	37.14	37.26	2,865,874	-0.69(-1.81%)
Feb 28, 2012	37.89	38.25	37.71	37.95	2,597,357	-0.00(-0.01%)
Feb 27, 2012	37.24	38.05	37.04	37.95	2,175,061	+0.52(+1.39%)
Feb 24, 2012	37.57	37.80	37.36	37.43	1,580,120	-0.22(-0.57%)
Feb 23, 2012	37.44	37.77	37.36	37.65	1,236,718	+0.16(+0.44%)
Feb 22, 2012	37.56	38.04	37.46	37.49	2,508,347	-0.07(-0.18%)
Feb 21, 2012	37.29	37.69	37.12	37.56	3,487,482	-0.06(-0.16%)
Feb 17, 2012	37.51	37.75	37.38	37.62	1,979,437	+0.29(+0.79%)
Feb 16, 2012	36.78	37.37	36.71	37.32	1,720,507	+0.60(+1.62%)
Feb 15, 2012	37.01	37.01	36.49	36.73	1,983,237	-0.00(-0.01%)
Feb 14, 2012	36.94	37.08	36.39	36.73	2,394,223	-0.23(-0.62%)
Feb 13, 2012	37.09	37.26	36.86	36.96	1,275,369	+0.10(+0.28%)
Feb 10, 2012	36.99	36.99	36.59	36.86	1,835,761	-0.49(-1.30%)
Feb 09, 2012	37.17	37.37	36.99	37.34	2,275,101	+0.17(+0.46%)
Feb 08, 2012	37.02	37.21	36.67	37.17	1,508,076	+0.14(+0.37%)
Feb 07, 2012	36.75	37.09	36.52	37.04	1,698,271	+0.16(+0.43%)
Feb 06, 2012	36.79	36.90	36.70	36.88	1,198,591	-0.14(-0.37%)
Feb 03, 2012	36.91	37.15	36.80	37.02	2,694,433	+0.58(+1.58%)
Feb 02, 2012	36.92	36.92	36.40	36.44	1,633,402	-0.43(-1.17%)
Feb 01, 2012	36.81	37.18	36.64	36.87	2,844,616	+0.52(+1.43%)
Jan 31, 2012	36.44	36.52	35.92	36.35	2,659,843	+0.04(+0.12%)
Jan 30, 2012	35.72	36.35	35.55	36.31	1,983,159	+0.17(+0.46%)
Jan 27, 2012	36.01	36.33	35.74	36.14	1,948,308	+0.09(+0.26%)
Jan 26, 2012	36.50	36.88	35.92	36.05	2,353,468	-0.24(-0.66%)
Jan 25, 2012	35.74	36.39	35.57	36.29	1,683,653	+0.37(+1.04%)
Jan 24, 2012	35.51	35.96	35.40	35.91	2,218,751	+0.07(+0.19%)
Jan 23, 2012	36.05	36.11	35.72	35.84	1,673,177	-0.24(-0.66%)
Jan 20, 2012	35.58	36.20	35.58	36.08	2,998,124	+0.47(+1.32%)
Jan 19, 2012	36.28	36.28	35.20	35.61	4,954,785	-0.87(-2.38%)
Jan 18, 2012	35.82	36.51	35.74	36.48	2,587,573	+0.75(+2.11%)
Jan 17, 2012	36.01	36.13	35.55	35.73	1,703,121	+0.21(+0.59%)
Jan 13, 2012	35.59	35.72	35.06	35.51	1,774,713	-0.19(-0.55%)
Jan 12, 2012	35.20	35.75	35.08	35.71	1,681,132	+0.57(+1.62%)
Jan 11, 2012	34.86	35.14	34.82	35.14	1,960,221	+0.19(+0.53%)
Jan 10, 2012	34.66	35.17	34.62	34.95	1,892,458	+0.73(+2.15%)
Jan 09, 2012	34.41	34.48	34.05	34.22	2,108,926	-0.17(-0.51%)
Jan 06, 2012	34.28	34.47	34.18	34.39	1,544,179	+0.09(+0.26%)
Jan 05, 2012	34.28	34.35	33.79	34.30	2,820,522	-0.31(-0.89%)

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.