Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	51.13	51.53	50.35	51.17	14,865,350	+0.58(+1.14%)
Mar 29, 2012	50.73	51.56	50.00	50.59	15,332,390	-0.47(-0.92%)
Mar 28, 2012	50.94	51.73	50.20	51.06	14,327,398	-0.13(-0.26%)
Mar 27, 2012	52.93	52.95	51.17	51.19	23,171,042	-1.79(-3.37%)
Mar 26, 2012	53.86	54.03	52.66	52.98	13,735,533	-0.57(-1.07%)
Mar 23, 2012	52.93	53.79	52.36	53.55	15,755,861	+0.88(+1.67%)
Mar 22, 2012	53.43	53.50	52.04	52.67	21,683,362	-1.49(-2.74%)
Mar 21, 2012	55.01	55.01	53.91	54.16	19,227,422	-1.24(-2.25%)
Mar 20, 2012	55.79	55.79	55.06	55.40	8,977,124	-1.02(-1.80%)
Mar 19, 2012	56.16	56.66	56.05	56.42	7,733,786	+0.25(+0.44%)
Mar 16, 2012	55.11	56.37	54.93	56.17	16,179,133	+1.35(+2.46%)
Mar 15, 2012	54.27	54.92	53.61	54.82	9,222,592	+0.66(+1.22%)
Mar 14, 2012	54.63	54.73	53.80	54.16	11,131,320	-0.55(-1.00%)
Mar 13, 2012	54.44	54.81	53.80	54.71	12,791,662	+0.55(+1.01%)
Mar 12, 2012	55.36	55.44	53.97	54.16	10,980,327	-1.33(-2.40%)
Mar 09, 2012	55.60	56.17	55.25	55.50	9,144,456	+0.01(+0.03%)
Mar 08, 2012	55.03	55.86	54.90	55.48	8,223,127	+0.82(+1.50%)
Mar 07, 2012	54.43	54.83	54.08	54.66	8,673,716	+0.67(+1.23%)
Mar 06, 2012	54.05	54.21	53.22	54.00	14,055,784	-1.39(-2.51%)
Mar 05, 2012	56.20	56.26	54.90	55.39	8,432,621	-1.10(-1.94%)
Mar 02, 2012	57.08	57.31	56.15	56.48	9,069,999	-0.86(-1.51%)
Mar 01, 2012	57.18	57.73	56.70	57.35	8,359,126	+0.56(+0.98%)
Feb 29, 2012	57.67	58.11	56.64	56.79	11,411,134	-0.86(-1.49%)
Feb 28, 2012	57.88	58.20	57.24	57.65	8,674,508	-0.24(-0.42%)
Feb 27, 2012	57.97	58.30	57.11	57.89	7,644,830	-0.54(-0.93%)
Feb 24, 2012	58.61	58.91	58.25	58.43	6,947,920	+0.19(+0.33%)
Feb 23, 2012	58.83	58.83	57.49	58.24	10,111,518	-0.30(-0.51%)
Feb 22, 2012	57.48	59.11	57.48	58.54	11,145,910	+1.04(+1.81%)
Feb 21, 2012	57.76	58.37	57.27	57.50	11,242,418	+0.61(+1.08%)
Feb 17, 2012	57.50	57.56	56.77	56.89	11,759,759	-0.03(-0.06%)
Feb 16, 2012	56.23	57.09	55.78	56.92	14,838,115	+0.51(+0.90%)
Feb 15, 2012	56.99	57.00	55.96	56.41	8,472,812	-0.32(-0.57%)
Feb 14, 2012	56.66	56.86	56.11	56.73	6,054,150	-0.17(-0.29%)
Feb 13, 2012	56.94	57.17	56.23	56.90	6,456,485	+0.63(+1.11%)
Feb 10, 2012	56.65	56.90	55.87	56.27	9,887,305	-1.07(-1.87%)
Feb 09, 2012	57.47	57.56	56.68	57.34	10,107,438	+0.17(+0.29%)
Feb 08, 2012	58.20	58.24	56.85	57.17	9,077,006	-0.79(-1.37%)
Feb 07, 2012	57.85	58.11	56.87	57.97	10,358,219	-0.10(-0.18%)
Feb 06, 2012	57.02	58.14	56.69	58.07	7,351,646	+0.71(+1.25%)
Feb 03, 2012	57.10	57.39	56.66	57.36	10,125,456	+0.98(+1.75%)
Feb 02, 2012	55.60	56.46	55.39	56.37	10,174,228	+0.87(+1.56%)
Feb 01, 2012	55.67	56.25	54.77	55.50	9,957,847	+0.69(+1.26%)
Jan 31, 2012	56.11	56.11	54.65	54.81	12,273,113	-0.80(-1.44%)
Jan 30, 2012	55.03	55.62	54.29	55.61	9,036,624	-0.28(-0.51%)
Jan 27, 2012	55.31	56.50	55.31	55.90	9,928,334	+0.50(+0.89%)
Jan 26, 2012	56.17	56.69	55.27	55.40	10,747,383	-0.15(-0.28%)
Jan 25, 2012	54.06	55.80	53.30	55.55	14,300,168	+1.17(+2.14%)
Jan 24, 2012	53.35	54.39	53.13	54.39	10,136,504	+0.31(+0.58%)
Jan 23, 2012	54.12	54.54	53.29	54.07	12,366,896	+0.26(+0.49%)
Jan 20, 2012	53.81	55.23	52.94	53.81	24,830,968	+0.69(+1.29%)
Jan 19, 2012	51.93	53.23	51.93	53.13	17,533,526	+1.63(+3.16%)
Jan 18, 2012	48.96	51.52	48.94	51.50	17,961,592	+2.18(+4.42%)
Jan 17, 2012	50.58	50.85	49.15	49.32	16,126,352	-0.26(-0.51%)
Jan 13, 2012	50.32	50.42	49.38	49.58	13,320,884	-1.25(-2.45%)
Jan 12, 2012	51.46	52.13	49.72	50.82	12,034,006	-0.34(-0.66%)
Jan 11, 2012	51.47	51.48	50.61	51.16	10,209,768	-0.43(-0.83%)
Jan 10, 2012	51.38	51.81	51.22	51.59	12,322,180	+1.41(+2.80%)
Jan 09, 2012	49.78	50.28	49.50	50.18	7,710,782	+0.76(+1.53%)
Jan 06, 2012	49.95	50.12	49.11	49.42	12,323,715	-0.21(-0.43%)
Jan 05, 2012	50.30	50.36	48.96	49.63	14,816,027	-1.09(-2.14%)

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.