Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	53.81	54.17	53.65	53.78	3,122,823	+0.31(+0.57%)
Mar 29, 2012	53.47	53.66	53.19	53.48	2,893,884	-0.46(-0.85%)
Mar 28, 2012	54.86	54.86	53.73	53.93	2,374,160	-1.04(-1.89%)
Mar 27, 2012	55.68	55.68	54.94	54.97	1,439,358	-0.50(-0.89%)
Mar 26, 2012	54.78	55.50	54.60	55.47	1,751,172	+1.34(+2.47%)
Mar 23, 2012	53.92	54.20	53.56	54.13	1,674,264	+0.29(+0.53%)
Mar 22, 2012	53.87	54.09	53.51	53.85	1,472,573	-0.51(-0.93%)
Mar 21, 2012	54.56	54.68	54.18	54.35	1,187,384	-0.26(-0.47%)
Mar 20, 2012	54.90	55.06	54.51	54.61	1,772,014	-0.65(-1.17%)
Mar 19, 2012	55.11	55.49	54.90	55.26	1,163,664	+0.02(+0.03%)
Mar 16, 2012	55.42	55.53	55.03	55.24	3,243,132	-0.09(-0.16%)
Mar 15, 2012	55.07	55.47	54.67	55.33	1,996,578	+0.23(+0.42%)
Mar 14, 2012	54.52	55.18	54.34	55.10	2,438,948	+0.65(+1.19%)
Mar 13, 2012	53.85	54.96	53.76	54.45	3,734,178	+1.74(+3.29%)
Mar 12, 2012	53.62	53.69	52.60	52.71	1,962,548	-0.84(-1.56%)
Mar 09, 2012	53.60	54.02	53.29	53.55	1,639,487	+0.17(+0.32%)
Mar 08, 2012	52.90	53.48	52.25	53.38	4,848,984	+0.80(+1.52%)
Mar 07, 2012	52.78	52.99	52.36	52.58	2,865,761	-0.17(-0.32%)
Mar 06, 2012	53.23	53.28	52.71	52.75	3,034,228	-1.08(-2.00%)
Mar 05, 2012	54.23	54.36	53.56	53.83	1,961,769	-0.66(-1.21%)
Mar 02, 2012	54.29	54.69	54.19	54.48	1,933,552	+0.07(+0.12%)
Mar 01, 2012	54.17	54.60	53.90	54.42	2,076,278	+0.53(+0.99%)
Feb 29, 2012	54.33	54.79	53.66	53.88	4,460,377	-0.59(-1.08%)
Feb 28, 2012	53.70	54.55	53.42	54.47	2,971,851	+0.77(+1.44%)
Feb 27, 2012	53.31	53.94	52.62	53.70	2,033,262	-0.22(-0.41%)
Feb 24, 2012	53.26	53.94	53.10	53.92	1,485,219	+0.51(+0.96%)
Feb 23, 2012	53.12	53.86	50.44	53.41	4,144,534	+0.27(+0.50%)
Feb 22, 2012	53.08	53.28	52.68	53.14	1,737,581	-0.08(-0.14%)
Feb 21, 2012	53.92	54.03	53.13	53.22	1,672,394	-0.44(-0.82%)
Feb 17, 2012	54.32	54.32	53.52	53.66	1,979,865	-0.23(-0.42%)
Feb 16, 2012	53.08	54.00	52.86	53.88	2,486,019	+0.72(+1.36%)
Feb 15, 2012	53.29	53.55	52.98	53.16	2,137,246	+0.01(+0.02%)
Feb 14, 2012	52.64	53.17	52.64	53.15	1,229,215	+0.14(+0.27%)
Feb 13, 2012	53.27	53.51	52.94	53.01	1,464,160	+0.17(+0.32%)
Feb 10, 2012	52.80	52.95	52.18	52.84	1,655,448	-0.52(-0.98%)
Feb 09, 2012	53.48	53.71	52.78	53.36	1,705,248	+0.07(+0.12%)
Feb 08, 2012	52.73	53.41	52.65	53.29	2,134,165	+0.61(+1.16%)
Feb 07, 2012	52.79	53.39	52.21	52.68	3,016,925	-0.36(-0.68%)
Feb 06, 2012	53.20	53.65	52.84	53.05	1,904,175	-0.52(-0.98%)
Feb 03, 2012	52.72	53.67	52.58	53.57	3,624,423	+1.42(+2.72%)
Feb 02, 2012	52.28	52.72	51.82	52.15	2,953,637	+0.09(+0.16%)
Feb 01, 2012	51.50	52.65	51.15	52.07	4,549,173	+1.72(+3.42%)
Jan 31, 2012	50.05	50.81	49.86	50.34	4,468,665	+0.43(+0.86%)
Jan 30, 2012	49.37	50.36	49.02	49.92	3,481,562	-0.01(-0.02%)
Jan 27, 2012	49.58	50.34	49.43	49.93	3,379,245	+0.14(+0.29%)
Jan 26, 2012	51.01	51.01	49.57	49.78	3,423,547	-1.17(-2.30%)
Jan 25, 2012	50.33	51.48	50.30	50.95	3,460,541	+1.01(+2.02%)
Jan 24, 2012	49.10	50.79	48.93	49.94	3,609,367	+0.62(+1.25%)
Jan 23, 2012	48.58	49.40	48.58	49.33	2,928,092	+0.66(+1.35%)
Jan 20, 2012	49.02	49.19	48.40	48.67	2,735,465	-0.67(-1.35%)
Jan 19, 2012	48.74	49.49	48.54	49.34	3,183,501	+0.62(+1.27%)
Jan 18, 2012	47.33	48.85	47.20	48.72	4,585,665	+1.27(+2.67%)
Jan 17, 2012	47.31	47.77	46.97	47.45	5,489,593	+0.49(+1.03%)
Jan 13, 2012	47.07	47.50	46.72	46.97	2,821,144	-0.41(-0.86%)
Jan 12, 2012	47.49	47.57	46.95	47.37	3,547,953	-0.18(-0.38%)
Jan 11, 2012	46.52	47.58	46.49	47.56	3,047,448	+0.86(+1.83%)
Jan 10, 2012	45.72	47.00	45.63	46.70	4,710,838	+1.33(+2.94%)
Jan 09, 2012	45.43	45.59	44.82	45.37	2,763,425	+0.05(+0.11%)
Jan 06, 2012	44.31	45.43	44.07	45.32	4,193,829	+1.22(+2.76%)
Jan 05, 2012	43.55	44.39	43.46	44.10	3,564,299	+0.37(+0.85%)

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.