Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	45.76	46.09	45.15	45.34	8,249,252	+0.02(+0.04%)
Mar 29, 2012	46.23	47.03	44.78	45.33	13,329,039	-2.42(-5.07%)
Mar 28, 2012	47.99	48.04	46.69	47.74	7,670,709	-0.30(-0.61%)
Mar 27, 2012	48.29	49.04	48.00	48.04	6,616,991	-0.05(-0.10%)
Mar 26, 2012	47.76	48.22	47.51	48.09	6,342,233	+0.77(+1.63%)
Mar 23, 2012	47.44	47.80	46.65	47.32	8,054,209	+1.17(+2.54%)
Mar 22, 2012	46.67	47.10	45.88	46.15	4,583,669	-0.91(-1.93%)
Mar 21, 2012	47.98	48.03	47.03	47.06	4,348,017	-0.55(-1.15%)
Mar 20, 2012	47.94	48.17	47.01	47.61	7,603,425	+0.47(+0.99%)
Mar 19, 2012	47.06	47.74	46.77	47.14	4,858,140	-0.02(-0.05%)
Mar 16, 2012	45.93	47.35	45.93	47.16	8,953,430	+1.85(+4.07%)
Mar 15, 2012	45.34	45.70	45.07	45.32	3,697,700	+0.21(+0.47%)
Mar 14, 2012	45.52	45.98	44.73	45.10	4,692,133	-0.57(-1.24%)
Mar 13, 2012	45.39	45.71	44.70	45.67	4,476,281	+0.57(+1.27%)
Mar 12, 2012	45.35	45.60	44.75	45.10	3,662,995	-0.44(-0.97%)
Mar 09, 2012	45.60	45.90	45.13	45.54	4,082,820	-0.03(-0.07%)
Mar 08, 2012	45.51	45.97	45.36	45.57	3,852,915	+0.63(+1.41%)
Mar 07, 2012	45.21	45.70	44.92	44.94	5,413,702	-0.16(-0.36%)
Mar 06, 2012	45.19	45.68	44.76	45.10	7,121,106	-1.12(-2.41%)
Mar 05, 2012	47.33	47.41	45.76	46.22	5,198,558	-0.92(-1.95%)
Mar 02, 2012	47.27	47.83	47.09	47.14	3,168,723	-0.43(-0.91%)
Mar 01, 2012	47.96	48.03	47.14	47.57	4,013,794	+0.21(+0.45%)
Feb 29, 2012	48.64	49.00	47.14	47.36	7,176,251	-1.24(-2.55%)
Feb 28, 2012	48.33	49.00	48.14	48.60	5,899,495	+0.24(+0.49%)
Feb 27, 2012	47.97	48.47	47.77	48.36	5,747,305	+0.24(+0.49%)
Feb 24, 2012	48.61	48.84	47.96	48.12	4,285,425	-0.21(-0.44%)
Feb 23, 2012	48.51	48.88	47.77	48.34	6,713,411	+0.11(+0.24%)
Feb 22, 2012	48.84	48.87	47.63	48.22	13,543,616	+1.55(+3.32%)
Feb 21, 2012	45.91	47.50	45.81	46.67	7,028,445	+1.05(+2.30%)
Feb 17, 2012	45.74	45.92	45.34	45.62	2,496,953	+0.11(+0.23%)
Feb 16, 2012	45.01	45.98	44.69	45.51	6,492,104	+0.53(+1.19%)
Feb 15, 2012	44.70	45.41	44.62	44.98	4,439,868	-0.06(-0.13%)
Feb 14, 2012	45.01	45.39	44.56	45.04	4,344,336	-0.11(-0.25%)
Feb 13, 2012	45.03	45.38	44.71	45.15	2,909,366	+0.52(+1.18%)
Feb 10, 2012	45.51	45.51	44.37	44.63	5,131,287	-1.30(-2.82%)
Feb 09, 2012	46.12	46.41	45.83	45.92	3,274,966	-0.19(-0.41%)
Feb 08, 2012	46.45	46.68	45.74	46.11	4,541,758	-0.16(-0.34%)
Feb 07, 2012	46.78	47.11	46.09	46.27	3,986,907	-0.78(-1.66%)
Feb 06, 2012	46.83	47.44	46.58	47.05	4,142,193	-0.03(-0.07%)
Feb 03, 2012	47.07	47.52	46.49	47.08	5,011,814	+0.25(+0.53%)
Feb 02, 2012	46.98	47.65	46.52	46.83	5,384,350	+0.11(+0.23%)
Feb 01, 2012	46.41	47.23	46.11	46.73	4,672,086	+0.83(+1.80%)
Jan 31, 2012	46.38	46.65	45.25	45.90	4,855,057	-0.25(-0.55%)
Jan 30, 2012	45.56	46.34	45.27	46.15	3,831,869	-0.23(-0.50%)
Jan 27, 2012	45.19	46.71	45.10	46.38	5,128,591	+0.98(+2.15%)
Jan 26, 2012	45.83	46.50	45.14	45.41	5,901,962	-0.53(-1.16%)
Jan 25, 2012	44.84	46.11	44.76	45.94	5,668,061	+0.86(+1.91%)
Jan 24, 2012	44.60	45.15	44.33	45.08	4,764,259	-0.08(-0.18%)
Jan 23, 2012	45.05	45.40	44.71	45.16	5,325,590	+0.05(+0.11%)
Jan 20, 2012	44.23	45.23	44.10	45.11	6,598,433	+0.95(+2.15%)
Jan 19, 2012	44.65	44.87	43.83	44.16	7,517,297	-0.25(-0.55%)
Jan 18, 2012	45.12	45.74	44.19	44.41	8,198,782	-0.94(-2.08%)
Jan 17, 2012	45.90	46.02	45.24	45.35	5,000,870	+0.10(+0.22%)
Jan 13, 2012	44.27	45.69	43.67	45.25	8,000,499	+0.48(+1.08%)
Jan 12, 2012	44.22	45.23	43.08	44.77	10,714,934	-0.37(-0.82%)
Jan 11, 2012	44.83	45.31	44.33	45.14	6,475,176	+0.16(+0.35%)
Jan 10, 2012	44.35	45.31	44.30	44.98	6,865,642	+1.47(+3.37%)
Jan 09, 2012	43.30	43.66	42.79	43.51	4,987,551	+0.32(+0.74%)
Jan 06, 2012	44.14	44.14	42.83	43.19	7,670,009	-0.52(-1.18%)
Jan 05, 2012	42.73	45.31	42.60	43.71	13,130,591	+0.82(+1.91%)

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.