Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	53.86	53.86	53.15	53.19	1,702,027	-0.25(-0.47%)
Mar 29, 2012	53.19	53.49	52.84	53.44	1,209,543	-0.02(-0.03%)
Mar 28, 2012	53.64	53.90	52.94	53.46	1,967,360	-0.27(-0.51%)
Mar 27, 2012	53.97	54.28	53.65	53.73	2,086,977	-0.06(-0.11%)
Mar 26, 2012	53.74	54.01	53.58	53.79	2,083,398	+0.33(+0.63%)
Mar 23, 2012	53.47	53.59	52.97	53.46	1,559,788	-0.11(-0.21%)
Mar 22, 2012	53.51	53.86	53.42	53.57	1,712,434	-0.33(-0.61%)
Mar 21, 2012	53.61	54.13	53.45	53.89	1,458,297	+0.46(+0.85%)
Mar 20, 2012	53.44	53.95	53.33	53.44	1,659,584	-0.52(-0.96%)
Mar 19, 2012	54.50	54.51	53.55	53.95	2,400,948	-0.72(-1.32%)
Mar 16, 2012	54.02	54.89	53.28	54.68	5,527,777	+0.25(+0.46%)
Mar 15, 2012	53.59	54.88	53.41	54.43	3,887,162	+0.88(+1.64%)
Mar 14, 2012	52.91	53.57	52.82	53.55	2,714,330	+0.53(+1.00%)
Mar 13, 2012	51.78	53.07	51.67	53.02	3,316,959	+1.67(+3.26%)
Mar 12, 2012	50.86	51.57	50.49	51.34	2,272,280	+0.62(+1.22%)
Mar 09, 2012	50.65	50.74	50.28	50.73	1,699,576	+0.14(+0.27%)
Mar 08, 2012	50.43	50.75	50.25	50.59	2,431,891	+0.45(+0.89%)
Mar 07, 2012	49.87	50.21	49.70	50.14	4,379,866	+0.25(+0.50%)
Mar 06, 2012	50.00	50.11	49.48	49.89	3,297,054	-0.64(-1.27%)
Mar 05, 2012	49.89	50.74	49.85	50.54	1,977,983	+0.43(+0.86%)
Mar 02, 2012	50.12	50.18	49.89	50.11	2,330,575	-0.26(-0.51%)
Mar 01, 2012	50.13	50.59	50.00	50.37	3,112,988	+0.09(+0.19%)
Feb 29, 2012	50.02	50.49	49.81	50.27	3,064,685	+0.21(+0.41%)
Feb 28, 2012	49.78	50.11	49.56	50.06	2,702,514	+0.43(+0.87%)
Feb 27, 2012	48.48	49.71	48.45	49.64	2,462,601	+0.82(+1.69%)
Feb 24, 2012	49.30	49.30	48.39	48.81	1,624,620	-0.43(-0.87%)
Feb 23, 2012	48.43	49.39	48.20	49.24	2,061,475	+0.81(+1.67%)
Feb 22, 2012	47.94	48.69	47.85	48.43	1,180,381	+0.22(+0.46%)
Feb 21, 2012	48.13	48.53	47.75	48.21	1,927,042	+0.09(+0.18%)
Feb 17, 2012	48.41	48.48	47.95	48.12	1,543,327	-0.03(-0.07%)
Feb 16, 2012	47.47	48.44	47.34	48.16	1,684,265	+0.77(+1.63%)
Feb 15, 2012	47.67	48.45	47.33	47.39	2,820,126	+0.02(+0.04%)
Feb 14, 2012	46.95	47.59	46.85	47.37	3,332,103	-0.29(-0.61%)
Feb 13, 2012	48.42	48.54	47.57	47.66	4,191,688	-1.20(-2.46%)
Feb 10, 2012	49.03	49.32	48.77	48.86	1,586,484	-0.64(-1.30%)
Feb 09, 2012	48.95	49.53	48.50	49.51	2,118,169	+0.50(+1.02%)
Feb 08, 2012	49.11	49.35	48.62	49.01	2,359,984	-0.32(-0.64%)
Feb 07, 2012	48.85	49.53	48.24	49.33	2,574,564	+0.03(+0.05%)
Feb 06, 2012	49.08	49.75	48.78	49.30	3,800,500	-0.06(-0.12%)
Feb 03, 2012	47.66	50.10	46.37	49.36	11,533,848	-1.18(-2.33%)
Feb 02, 2012	50.78	51.10	49.94	50.54	2,679,990	-0.04(-0.08%)
Feb 01, 2012	50.15	50.84	50.08	50.58	1,827,927	+0.83(+1.67%)
Jan 31, 2012	49.98	50.29	49.33	49.75	2,060,593	+0.18(+0.36%)
Jan 30, 2012	49.33	49.86	48.98	49.57	1,748,916	-0.22(-0.45%)
Jan 27, 2012	49.65	49.99	49.50	49.79	2,261,535	-0.01(-0.02%)
Jan 26, 2012	50.99	51.14	49.76	49.80	2,170,573	-1.05(-2.06%)
Jan 25, 2012	50.09	51.05	49.40	50.85	2,467,564	+0.97(+1.95%)
Jan 24, 2012	48.98	49.99	48.76	49.88	1,859,425	+0.52(+1.04%)
Jan 23, 2012	49.97	50.32	48.91	49.36	1,826,824	-0.46(-0.92%)
Jan 20, 2012	49.87	49.87	49.14	49.82	5,699,045	-0.06(-0.13%)
Jan 19, 2012	49.58	50.01	49.15	49.88	1,532,176	+0.30(+0.60%)
Jan 18, 2012	49.40	49.70	49.28	49.59	1,594,803	+0.18(+0.36%)
Jan 17, 2012	48.79	49.55	48.78	49.41	2,293,724	+1.25(+2.60%)
Jan 13, 2012	47.73	48.31	47.54	48.16	1,818,293	+0.04(+0.08%)
Jan 12, 2012	47.81	48.29	47.74	48.12	1,426,188	+0.35(+0.74%)
Jan 11, 2012	48.00	48.05	47.39	47.77	2,141,404	-0.36(-0.76%)
Jan 10, 2012	48.18	48.56	47.96	48.13	2,671,405	+0.43(+0.90%)
Jan 09, 2012	48.01	48.15	47.47	47.70	2,159,553	-0.17(-0.36%)
Jan 06, 2012	48.51	48.57	47.48	47.87	7,492,935	-0.50(-1.04%)
Jan 05, 2012	48.27	49.00	48.08	48.38	3,987,601	-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.