Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	49.19	49.80	49.06	49.62	765,749	+0.33(+0.67%)
Mar 30, 2011	49.29	49.33	49.25	49.29	1,175,061	+0.76(+1.57%)
Mar 29, 2011	47.76	48.80	47.53	48.52	858,135	+0.58(+1.21%)
Mar 28, 2011	47.55	48.23	47.55	47.94	1,003,201	+0.43(+0.91%)
Mar 25, 2011	47.18	48.49	47.17	47.51	1,394,759	+0.55(+1.17%)
Mar 24, 2011	46.57	46.98	45.76	46.96	731,343	+0.72(+1.56%)
Mar 23, 2011	45.69	46.42	45.15	46.24	712,669	+0.36(+0.78%)
Mar 22, 2011	46.04	46.25	45.69	45.88	436,201	-0.21(-0.45%)
Mar 21, 2011	45.84	46.16	45.71	46.09	730,229	+1.20(+2.68%)
Mar 18, 2011	45.35	45.38	44.42	44.89	1,637,014	+0.19(+0.43%)
Mar 17, 2011	44.81	45.30	44.42	44.70	1,606,629	+0.66(+1.51%)
Mar 16, 2011	45.31	45.57	43.70	44.03	1,734,949	-1.33(-2.93%)
Mar 15, 2011	45.37	45.70	45.19	45.36	1,795,460	-1.23(-2.64%)
Mar 14, 2011	45.57	46.76	45.57	46.59	1,271,728	+1.01(+2.22%)
Mar 11, 2011	45.08	45.77	44.26	45.58	1,145,711	+0.15(+0.34%)
Mar 10, 2011	46.01	46.37	45.16	45.42	873,596	-1.27(-2.73%)
Mar 09, 2011	46.83	46.99	46.08	46.70	983,829	-0.30(-0.63%)
Mar 08, 2011	46.79	47.54	46.40	47.00	868,733	+0.03(+0.07%)
Mar 07, 2011	48.64	48.70	46.73	46.96	837,633	-1.27(-2.64%)
Mar 04, 2011	48.36	49.02	47.75	48.24	1,061,320	-0.02(-0.05%)
Mar 03, 2011	47.05	48.30	47.04	48.26	645,621	+1.90(+4.09%)
Mar 02, 2011	46.48	47.02	46.22	46.37	514,913	-0.26(-0.57%)
Mar 01, 2011	47.92	48.04	46.41	46.63	1,020,998	-1.01(-2.12%)
Feb 28, 2011	47.63	47.87	47.20	47.64	754,555	+0.26(+0.56%)
Feb 25, 2011	46.68	47.39	46.57	47.38	755,469	+1.01(+2.18%)
Feb 24, 2011	46.88	47.01	45.66	46.37	1,300,650	-0.59(-1.25%)
Feb 23, 2011	46.89	47.21	45.79	46.96	1,014,759	-0.33(-0.70%)
Feb 22, 2011	48.65	48.83	47.22	47.29	1,282,362	-1.84(-3.74%)
Feb 18, 2011	49.07	49.42	48.88	49.12	782,212	+0.25(+0.51%)
Feb 17, 2011	48.52	48.94	48.30	48.88	877,490	+0.41(+0.84%)
Feb 16, 2011	47.97	48.59	47.87	48.47	920,000	+0.65(+1.37%)
Feb 15, 2011	47.56	47.88	47.49	47.82	702,925	+0.12(+0.26%)
Feb 14, 2011	47.47	47.87	47.45	47.69	662,366	+0.22(+0.45%)
Feb 11, 2011	47.29	47.66	47.10	47.48	1,596,323	+0.15(+0.31%)
Feb 10, 2011	47.04	47.84	47.02	47.33	885,472	-0.03(-0.07%)
Feb 09, 2011	47.65	47.63	47.13	47.36	994,787	-0.29(-0.61%)
Feb 08, 2011	47.60	47.87	47.23	47.65	1,064,378	+0.12(+0.24%)
Feb 07, 2011	47.97	48.31	47.34	47.53	1,041,046	-0.34(-0.71%)
Feb 04, 2011	47.75	48.59	47.34	47.87	1,177,449	+0.27(+0.57%)
Feb 03, 2011	47.45	47.92	47.01	47.60	725,666	-0.11(-0.23%)
Feb 02, 2011	47.73	48.21	47.31	47.71	1,445,210	-0.08(-0.17%)
Feb 01, 2011	47.26	47.97	46.81	47.79	1,945,560	+1.31(+2.81%)
Jan 31, 2011	46.02	46.60	45.34	46.48	1,498,279	+0.48(+1.04%)
Jan 28, 2011	46.95	47.19	45.85	46.00	1,676,043	-1.08(-2.29%)
Jan 27, 2011	47.50	47.50	47.00	47.08	1,288,299	-0.19(-0.40%)
Jan 26, 2011	47.01	48.21	46.95	47.27	2,121,427	+0.09(+0.19%)
Jan 25, 2011	48.01	48.48	46.69	47.18	1,986,019	-0.58(-1.21%)
Jan 24, 2011	47.64	48.02	47.41	47.76	1,479,558	+0.01(+0.02%)
Jan 21, 2011	47.43	48.11	47.13	47.75	1,221,069	+0.68(+1.44%)
Jan 20, 2011	46.89	47.59	46.65	47.07	1,057,341	-0.31(-0.66%)
Jan 19, 2011	48.69	48.87	47.12	47.39	2,319,675	-2.82(-5.62%)
Jan 18, 2011	49.62	50.24	49.30	50.21	1,322,119	+0.66(+1.34%)
Jan 14, 2011	48.40	50.11	48.19	49.55	1,234,333	+1.18(+2.43%)
Jan 13, 2011	49.07	49.07	48.25	48.37	890,348	-0.31(-0.63%)
Jan 12, 2011	46.68	48.80	46.68	48.68	1,744,238	+2.49(+5.39%)
Jan 11, 2011	45.85	46.50	45.68	46.19	606,142	+0.62(+1.36%)
Jan 10, 2011	44.99	45.92	44.50	45.56	873,526	+0.31(+0.68%)
Jan 07, 2011	45.49	45.63	44.97	45.26	588,146	-0.11(-0.24%)
Jan 06, 2011	45.84	45.98	45.28	45.37	787,434	-0.29(-0.63%)
Jan 05, 2011	45.53	45.80	45.26	45.66	608,634	-0.15(-0.33%)
Jan 04, 2011	46.42	46.50	45.30	45.80	864,232	-1.04(-2.23%)

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.