Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	55.06	55.89	54.69	55.20	2,386,565	+0.15(+0.27%)
Mar 30, 2011	54.82	55.37	54.45	55.05	1,319,633	+0.52(+0.95%)
Mar 29, 2011	54.02	54.59	53.94	54.53	1,054,651	+0.52(+0.96%)
Mar 28, 2011	54.14	54.72	53.89	54.01	1,282,565	+0.00(+0.00%)
Mar 25, 2011	54.05	54.49	53.72	54.01	1,129,450	+0.00(+0.00%)
Mar 24, 2011	52.96	54.51	52.70	54.01	2,484,954	+1.16(+2.19%)
Mar 23, 2011	51.77	52.97	51.40	52.85	1,955,970	+0.92(+1.77%)
Mar 22, 2011	52.26	52.62	51.56	51.93	957,311	-0.22(-0.42%)
Mar 21, 2011	52.20	52.27	52.00	52.15	1,815,856	+0.36(+0.70%)
Mar 18, 2011	52.64	52.83	51.42	51.79	1,815,591	-0.23(-0.44%)
Mar 17, 2011	52.46	53.31	51.85	52.02	1,432,313	+0.16(+0.31%)
Mar 16, 2011	52.79	52.87	51.75	51.86	1,067,928	-1.14(-2.15%)
Mar 15, 2011	52.88	54.26	52.71	53.00	1,340,928	-1.26(-2.32%)
Mar 14, 2011	54.71	55.09	54.17	54.26	1,163,723	-0.70(-1.27%)
Mar 11, 2011	54.77	55.15	54.43	54.96	1,752,016	+0.03(+0.05%)
Mar 10, 2011	54.26	55.51	53.92	54.93	2,640,945	+0.36(+0.66%)
Mar 09, 2011	53.66	56.00	53.55	54.57	5,051,791	+0.94(+1.75%)
Mar 08, 2011	53.50	54.79	53.37	53.63	2,845,697	+0.31(+0.58%)
Mar 07, 2011	53.94	54.14	53.06	53.32	1,399,452	-0.82(-1.51%)
Mar 04, 2011	53.96	54.24	53.63	54.14	1,235,277	+0.11(+0.20%)
Mar 03, 2011	53.33	54.07	53.16	54.03	1,293,708	+1.03(+1.94%)
Mar 02, 2011	52.00	53.15	51.99	53.00	1,248,132	+1.02(+1.96%)
Mar 01, 2011	53.05	53.31	51.88	51.98	1,260,455	-0.87(-1.65%)
Feb 28, 2011	53.40	53.48	52.62	52.85	1,423,377	-0.46(-0.86%)
Feb 25, 2011	52.71	53.34	52.39	53.31	1,121,833	+0.85(+1.62%)
Feb 24, 2011	52.81	53.07	52.15	52.46	1,636,650	-0.31(-0.59%)
Feb 23, 2011	53.08	53.37	52.31	52.77	1,227,686	-0.41(-0.77%)
Feb 22, 2011	54.28	54.34	52.89	53.18	1,456,840	-1.43(-2.62%)
Feb 18, 2011	54.43	55.11	54.26	54.61	954,344	+0.07(+0.13%)
Feb 17, 2011	54.94	55.34	54.19	54.54	2,005,336	-0.41(-0.75%)
Feb 16, 2011	54.94	55.08	54.64	54.95	1,407,916	+0.02(+0.04%)
Feb 15, 2011	54.03	55.19	53.88	54.93	2,447,006	+0.87(+1.61%)
Feb 14, 2011	54.36	54.82	53.95	54.06	1,583,810	-0.20(-0.37%)
Feb 11, 2011	53.04	54.45	52.93	54.26	1,465,517	+1.01(+1.90%)
Feb 10, 2011	53.22	53.81	53.09	53.25	1,512,377	-0.13(-0.24%)
Feb 09, 2011	52.27	53.60	52.20	53.38	2,595,169	+0.90(+1.71%)
Feb 08, 2011	52.55	52.74	52.18	52.48	887,429	-0.16(-0.30%)
Feb 07, 2011	52.31	53.73	52.20	52.64	3,089,249	+0.29(+0.55%)
Feb 04, 2011	51.92	52.38	51.15	52.35	2,395,212	+0.38(+0.73%)
Feb 03, 2011	51.11	52.32	50.68	51.97	4,354,762	-3.08(-5.59%)
Feb 02, 2011	55.05	55.05	49.51	55.05	11,276,436	+0.00(+0.00%)
Feb 01, 2011	55.14	55.68	54.63	55.05	1,432,193	-0.18(-0.33%)
Jan 31, 2011	54.73	55.50	54.73	55.23	1,228,953	+0.63(+1.15%)
Jan 28, 2011	55.57	55.77	54.23	54.60	1,260,767	-1.09(-1.96%)
Jan 27, 2011	55.89	56.10	55.47	55.69	1,049,670	-0.56(-1.00%)
Jan 26, 2011	55.72	56.31	55.24	56.25	1,149,338	+0.65(+1.17%)
Jan 25, 2011	55.06	55.64	54.89	55.60	799,938	+0.31(+0.56%)
Jan 24, 2011	55.16	55.44	54.94	55.29	910,936	+0.05(+0.09%)
Jan 21, 2011	56.05	56.05	55.16	55.24	1,455,905	-0.41(-0.74%)
Jan 20, 2011	56.16	56.33	55.43	55.65	1,189,983	-0.70(-1.24%)
Jan 19, 2011	56.58	56.66	55.98	56.35	926,834	-0.45(-0.79%)
Jan 18, 2011	56.24	57.26	56.20	56.80	780,484	+0.51(+0.91%)
Jan 14, 2011	56.16	56.30	55.99	56.29	833,696	+0.09(+0.16%)
Jan 13, 2011	56.13	56.35	55.81	56.20	1,249,673	-0.03(-0.05%)
Jan 12, 2011	55.65	56.30	55.17	56.23	1,483,510	+0.85(+1.53%)
Jan 11, 2011	55.68	55.72	55.14	55.38	1,617,369	-0.27(-0.49%)
Jan 10, 2011	54.89	55.66	54.54	55.65	1,356,415	+0.46(+0.83%)
Jan 07, 2011	54.66	55.36	54.66	55.19	1,284,551	+0.47(+0.86%)
Jan 06, 2011	54.51	54.87	54.35	54.72	1,020,851	+0.15(+0.27%)
Jan 05, 2011	54.68	54.91	54.44	54.57	1,283,718	-0.34(-0.62%)
Jan 04, 2011	55.52	55.77	54.72	54.91	1,456,452	-0.11(-0.20%)

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.