Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	47.37	47.70	47.01	47.36	2,261,859	+0.37(+0.78%)
Mar 29, 2012	46.88	47.08	46.26	46.99	1,797,673	-0.32(-0.68%)
Mar 28, 2012	46.96	47.41	46.43	47.32	1,638,938	+0.43(+0.92%)
Mar 27, 2012	47.07	47.33	46.62	46.88	1,701,538	-0.37(-0.79%)
Mar 26, 2012	47.26	47.39	46.84	47.26	1,113,045	+0.60(+1.29%)
Mar 23, 2012	46.43	46.95	45.91	46.65	1,168,369	+0.09(+0.18%)
Mar 22, 2012	46.79	46.79	45.98	46.57	1,357,598	-0.56(-1.19%)
Mar 21, 2012	47.79	48.01	47.13	47.13	1,395,897	-0.73(-1.53%)
Mar 20, 2012	47.38	48.08	47.22	47.86	947,334	+0.20(+0.42%)
Mar 19, 2012	47.81	48.24	47.51	47.66	1,396,616	-0.17(-0.36%)
Mar 16, 2012	47.95	48.10	47.66	47.83	2,168,930	-0.21(-0.43%)
Mar 15, 2012	48.00	48.40	47.60	48.04	1,126,336	+0.01(+0.03%)
Mar 14, 2012	48.14	48.43	47.66	48.02	691,318	-0.23(-0.48%)
Mar 13, 2012	47.12	48.27	47.12	48.25	1,115,703	+1.32(+2.81%)
Mar 12, 2012	46.98	47.23	46.82	46.93	724,063	+0.00(+0.00%)
Mar 09, 2012	46.56	47.06	46.36	46.93	1,684,549	+0.49(+1.06%)
Mar 08, 2012	47.13	47.13	46.30	46.44	1,209,541	-0.46(-0.99%)
Mar 07, 2012	46.62	46.96	46.14	46.90	1,061,058	+0.50(+1.08%)
Mar 06, 2012	46.58	46.69	46.26	46.40	1,136,973	-0.66(-1.40%)
Mar 05, 2012	46.26	47.12	46.09	47.06	1,068,986	+0.69(+1.50%)
Mar 02, 2012	46.54	46.84	46.12	46.37	771,343	-0.20(-0.43%)
Mar 01, 2012	46.59	46.81	46.16	46.57	1,441,945	+0.27(+0.59%)
Feb 29, 2012	46.29	46.54	45.90	46.29	1,869,398	+0.15(+0.33%)
Feb 28, 2012	46.20	46.45	45.80	46.14	1,650,822	+0.07(+0.16%)
Feb 27, 2012	45.70	46.19	45.23	46.07	923,859	+0.09(+0.20%)
Feb 24, 2012	46.16	46.20	45.76	45.98	1,034,078	-0.13(-0.29%)
Feb 23, 2012	45.52	46.51	45.39	46.11	1,106,291	+0.60(+1.31%)
Feb 22, 2012	45.43	45.85	45.17	45.52	1,443,251	+0.01(+0.03%)
Feb 21, 2012	46.14	46.20	45.05	45.50	1,217,584	-0.57(-1.24%)
Feb 17, 2012	46.46	46.46	45.94	46.08	1,362,692	-0.14(-0.30%)
Feb 16, 2012	45.97	46.54	45.87	46.22	1,651,449	+0.24(+0.53%)
Feb 15, 2012	45.70	46.26	45.52	45.97	1,250,457	+0.54(+1.19%)
Feb 14, 2012	45.86	46.09	45.15	45.43	981,170	-0.60(-1.30%)
Feb 13, 2012	46.22	46.42	45.66	46.03	716,498	+0.47(+1.04%)
Feb 10, 2012	45.40	46.05	45.39	45.55	889,675	-0.44(-0.95%)
Feb 09, 2012	46.27	46.43	45.62	45.99	976,064	-0.17(-0.37%)
Feb 08, 2012	46.52	47.08	45.93	46.16	1,024,821	-0.46(-0.98%)
Feb 07, 2012	46.59	46.81	46.34	46.62	1,222,562	-0.39(-0.83%)
Feb 06, 2012	47.08	47.20	46.75	47.01	972,159	-0.21(-0.45%)
Feb 03, 2012	46.37	47.39	46.37	47.22	2,358,422	+1.04(+2.25%)
Feb 02, 2012	45.61	46.24	45.52	46.18	1,815,075	+0.79(+1.74%)
Feb 01, 2012	45.28	45.56	44.92	45.39	1,514,265	+0.63(+1.40%)
Jan 31, 2012	44.79	45.62	44.30	44.76	2,582,499	+0.47(+1.07%)
Jan 30, 2012	44.51	44.87	44.16	44.29	1,224,366	-0.74(-1.65%)
Jan 27, 2012	44.55	45.16	44.55	45.03	1,600,036	+0.09(+0.20%)
Jan 26, 2012	45.55	45.92	44.82	44.94	1,154,079	-0.52(-1.14%)
Jan 25, 2012	44.73	45.63	44.60	45.45	1,246,114	+0.69(+1.55%)
Jan 24, 2012	44.65	45.10	44.18	44.76	1,105,311	-0.19(-0.42%)
Jan 23, 2012	45.26	45.64	44.77	44.95	1,448,428	-0.26(-0.58%)
Jan 20, 2012	44.27	45.25	43.83	45.21	2,127,270	+1.08(+2.44%)
Jan 19, 2012	43.70	44.39	43.63	44.13	1,048,255	+0.69(+1.58%)
Jan 18, 2012	43.54	43.81	43.26	43.45	1,590,434	-0.10(-0.22%)
Jan 17, 2012	43.40	43.83	43.27	43.54	1,295,828	+0.59(+1.37%)
Jan 13, 2012	42.76	43.04	42.22	42.95	939,477	-0.29(-0.66%)
Jan 12, 2012	43.35	43.36	42.36	43.24	1,649,371	-0.68(-1.55%)
Jan 11, 2012	43.27	44.03	42.94	43.92	954,283	+0.55(+1.28%)
Jan 10, 2012	42.95	43.68	42.86	43.37	1,125,465	+1.04(+2.46%)
Jan 09, 2012	42.61	42.61	42.07	42.33	1,115,026	-0.15(-0.36%)
Jan 06, 2012	42.22	42.68	41.52	42.48	1,125,406	+0.21(+0.49%)
Jan 05, 2012	41.41	42.28	40.47	42.27	1,388,680	+0.76(+1.83%)

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.