Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	49.81	50.35	49.51	50.32	1,830,880	+0.90(+1.83%)
Mar 29, 2012	49.19	49.49	48.85	49.41	1,578,500	+0.00(+0.00%)
Mar 28, 2012	49.46	49.70	49.05	49.41	1,664,349	-0.13(-0.27%)
Mar 27, 2012	49.87	50.10	49.47	49.54	1,297,875	-0.49(-0.97%)
Mar 26, 2012	49.56	50.29	49.46	50.03	1,573,466	+0.60(+1.20%)
Mar 23, 2012	49.42	49.64	49.04	49.43	1,278,537	+0.14(+0.28%)
Mar 22, 2012	49.68	49.94	48.99	49.29	1,412,418	-0.65(-1.30%)
Mar 21, 2012	49.99	50.26	49.68	49.94	1,061,562	-0.14(-0.28%)
Mar 20, 2012	49.49	50.25	49.44	50.08	1,472,246	+0.45(+0.90%)
Mar 19, 2012	50.12	50.30	49.54	49.63	1,099,035	-0.35(-0.69%)
Mar 16, 2012	50.21	50.32	49.96	49.98	1,403,315	+0.04(+0.07%)
Mar 15, 2012	49.42	50.01	49.36	49.94	1,831,512	+0.60(+1.22%)
Mar 14, 2012	49.96	49.98	49.21	49.34	1,265,821	-0.46(-0.92%)
Mar 13, 2012	49.23	49.80	49.08	49.79	1,199,281	+0.91(+1.86%)
Mar 12, 2012	48.79	49.18	48.71	48.88	1,034,627	+0.09(+0.18%)
Mar 09, 2012	48.90	49.27	48.65	48.79	1,016,467	-0.18(-0.38%)
Mar 08, 2012	48.61	49.30	48.52	48.98	1,644,210	+0.59(+1.22%)
Mar 07, 2012	47.83	48.51	47.57	48.39	1,743,763	+0.56(+1.17%)
Mar 06, 2012	48.65	48.65	47.49	47.83	2,067,832	-1.52(-3.08%)
Mar 05, 2012	49.29	49.61	48.90	49.35	1,319,892	-0.02(-0.04%)
Mar 02, 2012	49.57	49.71	48.98	49.37	1,396,892	-0.15(-0.31%)
Mar 01, 2012	49.60	49.79	49.12	49.53	1,159,881	+0.04(+0.07%)
Feb 29, 2012	49.60	50.19	49.25	49.49	1,700,010	-0.01(-0.01%)
Feb 28, 2012	49.22	49.61	48.14	49.50	2,239,914	+0.25(+0.51%)
Feb 27, 2012	49.70	49.72	49.04	49.25	1,454,560	-0.68(-1.35%)
Feb 24, 2012	49.87	49.99	49.45	49.93	1,142,455	+0.06(+0.12%)
Feb 23, 2012	49.36	49.99	49.01	49.87	1,657,124	+0.56(+1.13%)
Feb 22, 2012	49.44	49.55	48.85	49.31	1,877,936	+0.01(+0.01%)
Feb 21, 2012	49.07	49.45	48.82	49.30	1,391,415	+0.37(+0.75%)
Feb 17, 2012	48.71	49.07	48.47	48.93	1,332,418	+0.21(+0.44%)
Feb 16, 2012	48.35	48.81	48.26	48.72	2,767,106	+0.27(+0.56%)
Feb 15, 2012	48.39	48.91	48.09	48.45	3,200,116	+0.35(+0.73%)
Feb 14, 2012	46.81	48.21	46.73	48.10	4,620,303	+1.26(+2.69%)
Feb 13, 2012	46.87	47.03	46.56	46.84	1,538,753	+0.34(+0.74%)
Feb 10, 2012	45.77	46.87	45.74	46.49	3,180,990	+0.36(+0.78%)
Feb 09, 2012	44.84	46.62	44.47	46.13	6,177,901	+2.38(+5.44%)
Feb 08, 2012	43.00	43.79	43.00	43.75	2,282,107	+0.93(+2.17%)
Feb 07, 2012	42.50	43.03	42.44	42.82	1,926,891	+0.23(+0.55%)
Feb 06, 2012	42.32	42.59	42.19	42.59	1,086,961	+0.18(+0.41%)
Feb 03, 2012	42.34	42.63	42.28	42.41	1,480,147	+0.51(+1.21%)
Feb 02, 2012	42.48	42.53	41.75	41.91	1,812,745	-0.48(-1.14%)
Feb 01, 2012	42.26	42.75	42.26	42.39	1,447,056	+0.45(+1.07%)
Jan 31, 2012	42.05	42.05	41.16	41.94	2,735,913	-0.07(-0.16%)
Jan 30, 2012	42.19	42.34	41.83	42.01	1,444,475	-0.34(-0.81%)
Jan 27, 2012	42.74	42.78	42.32	42.35	1,461,318	-0.44(-1.03%)
Jan 26, 2012	43.56	43.85	42.61	42.79	2,241,268	-0.57(-1.32%)
Jan 25, 2012	42.65	43.47	42.46	43.36	1,631,817	+0.70(+1.63%)
Jan 24, 2012	42.57	42.84	42.18	42.67	1,077,050	+0.10(+0.22%)
Jan 23, 2012	42.92	43.09	42.18	42.57	1,239,842	-0.35(-0.82%)
Jan 20, 2012	42.75	42.98	42.11	42.92	1,356,906	+0.21(+0.50%)
Jan 19, 2012	43.06	43.32	42.46	42.71	1,239,917	-0.17(-0.39%)
Jan 18, 2012	42.48	42.95	42.04	42.88	1,307,342	+0.46(+1.09%)
Jan 17, 2012	43.58	43.58	42.30	42.42	1,691,564	-0.62(-1.45%)
Jan 13, 2012	43.20	43.36	42.66	43.04	1,030,555	-0.55(-1.26%)
Jan 12, 2012	42.92	43.75	42.68	43.59	1,253,304	+0.59(+1.36%)
Jan 11, 2012	42.95	43.06	42.67	43.01	768,658	-0.10(-0.24%)
Jan 10, 2012	43.17	43.45	42.59	43.11	1,435,047	+0.28(+0.65%)
Jan 09, 2012	42.79	43.03	42.51	42.83	1,145,326	+0.21(+0.50%)
Jan 06, 2012	42.79	43.01	42.49	42.62	858,836	-0.25(-0.58%)
Jan 05, 2012	42.85	43.11	42.07	42.87	1,321,552	-0.16(-0.37%)

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.