Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	53.85	53.85	53.14	53.18	1,702,353	-0.25(-0.47%)
Mar 29, 2012	53.18	53.48	52.83	53.43	1,209,775	-0.02(-0.03%)
Mar 28, 2012	53.63	53.89	52.93	53.45	1,967,737	-0.27(-0.51%)
Mar 27, 2012	53.96	54.27	53.64	53.72	2,087,377	-0.06(-0.11%)
Mar 26, 2012	53.73	54.00	53.57	53.78	2,083,796	+0.33(+0.63%)
Mar 23, 2012	53.45	53.58	52.96	53.45	1,560,086	-0.11(-0.21%)
Mar 22, 2012	53.50	53.85	53.41	53.56	1,712,762	-0.33(-0.61%)
Mar 21, 2012	53.60	54.12	53.44	53.88	1,458,576	+0.45(+0.85%)
Mar 20, 2012	53.43	53.94	53.32	53.43	1,659,901	-0.52(-0.95%)
Mar 19, 2012	54.49	54.50	53.54	53.94	2,401,407	-0.72(-1.32%)
Mar 16, 2012	54.01	54.88	53.27	54.67	5,528,835	+0.25(+0.46%)
Mar 15, 2012	53.58	54.87	53.39	54.42	3,887,905	+0.88(+1.64%)
Mar 14, 2012	52.90	53.56	52.81	53.54	2,714,849	+0.53(+1.00%)
Mar 13, 2012	51.77	53.06	51.66	53.01	3,317,594	+1.67(+3.26%)
Mar 12, 2012	50.85	51.56	50.48	51.33	2,272,715	+0.62(+1.22%)
Mar 09, 2012	50.64	50.73	50.27	50.72	1,699,901	+0.14(+0.27%)
Mar 08, 2012	50.42	50.74	50.24	50.58	2,432,356	+0.45(+0.89%)
Mar 07, 2012	49.86	50.20	49.69	50.13	4,380,704	+0.25(+0.50%)
Mar 06, 2012	49.99	50.10	49.47	49.88	3,297,685	-0.64(-1.27%)
Mar 05, 2012	49.88	50.73	49.84	50.53	1,978,361	+0.43(+0.86%)
Mar 02, 2012	50.11	50.17	49.88	50.10	2,331,021	-0.26(-0.51%)
Mar 01, 2012	50.12	50.58	49.99	50.36	3,113,584	+0.09(+0.19%)
Feb 29, 2012	50.01	50.48	49.80	50.26	3,065,271	+0.21(+0.41%)
Feb 28, 2012	49.77	50.10	49.55	50.05	2,703,031	+0.43(+0.87%)
Feb 27, 2012	48.47	49.70	48.44	49.63	2,463,072	+0.82(+1.69%)
Feb 24, 2012	49.29	49.29	48.38	48.80	1,624,931	-0.43(-0.87%)
Feb 23, 2012	48.42	49.38	48.19	49.23	2,061,869	+0.81(+1.67%)
Feb 22, 2012	47.93	48.68	47.84	48.42	1,180,607	+0.22(+0.46%)
Feb 21, 2012	48.12	48.52	47.74	48.20	1,927,410	+0.09(+0.18%)
Feb 17, 2012	48.40	48.48	47.94	48.11	1,543,623	-0.03(-0.07%)
Feb 16, 2012	47.46	48.43	47.33	48.15	1,684,588	+0.77(+1.63%)
Feb 15, 2012	47.66	48.44	47.32	47.38	2,820,665	+0.02(+0.04%)
Feb 14, 2012	46.94	47.58	46.84	47.36	3,332,741	-0.29(-0.61%)
Feb 13, 2012	48.42	48.53	47.56	47.65	4,192,490	-1.20(-2.46%)
Feb 10, 2012	49.02	49.31	48.76	48.85	1,586,787	-0.64(-1.30%)
Feb 09, 2012	48.94	49.52	48.49	49.50	2,118,575	+0.50(+1.02%)
Feb 08, 2012	49.10	49.34	48.61	49.00	2,360,436	-0.32(-0.64%)
Feb 07, 2012	48.84	49.52	48.23	49.32	2,575,056	+0.03(+0.05%)
Feb 06, 2012	49.07	49.74	48.77	49.29	3,801,227	-0.06(-0.12%)
Feb 03, 2012	47.65	50.09	46.36	49.35	11,536,055	-1.18(-2.33%)
Feb 02, 2012	50.77	51.09	49.93	50.53	2,680,503	-0.04(-0.08%)
Feb 01, 2012	50.14	50.83	50.07	50.57	1,828,277	+0.83(+1.67%)
Jan 31, 2012	49.97	50.28	49.32	49.74	2,060,987	+0.18(+0.36%)
Jan 30, 2012	49.32	49.85	48.97	49.56	1,749,250	-0.22(-0.45%)
Jan 27, 2012	49.64	49.98	49.49	49.78	2,261,968	-0.01(-0.02%)
Jan 26, 2012	50.98	51.13	49.75	49.79	2,170,988	-1.05(-2.06%)
Jan 25, 2012	50.08	51.04	49.39	50.84	2,468,036	+0.97(+1.95%)
Jan 24, 2012	48.97	49.98	48.75	49.87	1,859,781	+0.52(+1.04%)
Jan 23, 2012	49.96	50.31	48.90	49.35	1,827,174	-0.46(-0.92%)
Jan 20, 2012	49.86	49.86	49.13	49.81	5,700,135	-0.06(-0.13%)
Jan 19, 2012	49.57	50.00	49.14	49.87	1,532,469	+0.30(+0.60%)
Jan 18, 2012	49.39	49.69	49.27	49.58	1,595,108	+0.18(+0.36%)
Jan 17, 2012	48.78	49.54	48.78	49.40	2,294,163	+1.25(+2.60%)
Jan 13, 2012	47.72	48.30	47.53	48.15	1,818,641	+0.04(+0.08%)
Jan 12, 2012	47.80	48.28	47.73	48.11	1,426,461	+0.35(+0.74%)
Jan 11, 2012	47.99	48.04	47.38	47.76	2,141,813	-0.36(-0.76%)
Jan 10, 2012	48.17	48.55	47.95	48.12	2,671,916	+0.43(+0.90%)
Jan 09, 2012	48.00	48.14	47.46	47.69	2,159,967	-0.17(-0.36%)
Jan 06, 2012	48.50	48.57	47.47	47.87	7,494,368	-0.50(-1.04%)
Jan 05, 2012	48.26	48.99	48.07	48.37	3,988,364	-0.08(-0.17%)

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.