Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	45.46	46.43	45.41	46.09	5,548,209	+0.68(+1.50%)
Mar 30, 2011	45.33	46.25	44.63	45.41	7,135,070	-0.45(-0.98%)
Mar 29, 2011	45.29	45.88	44.95	45.86	4,528,875	+0.57(+1.26%)
Mar 28, 2011	45.29	46.10	45.12	45.29	6,470,698	+0.28(+0.62%)
Mar 25, 2011	45.03	45.38	44.62	45.01	5,928,969	+0.32(+0.72%)
Mar 24, 2011	44.56	45.41	44.32	44.69	9,060,434	+1.23(+2.83%)
Mar 23, 2011	43.29	43.63	42.83	43.46	5,310,784	-0.03(-0.07%)
Mar 22, 2011	44.12	44.24	43.10	43.49	5,357,076	-0.65(-1.47%)
Mar 21, 2011	43.98	44.44	43.56	44.14	9,646,962	+0.83(+1.92%)
Mar 18, 2011	44.03	44.10	42.84	43.31	8,148,594	+0.27(+0.63%)
Mar 17, 2011	42.89	43.70	42.30	43.04	9,525,468	+0.95(+2.26%)
Mar 16, 2011	43.30	43.70	41.10	42.09	15,308,954	-1.63(-3.73%)
Mar 15, 2011	43.33	44.05	42.25	43.72	11,996,919	-1.10(-2.45%)
Mar 14, 2011	45.29	46.52	44.00	44.82	11,928,637	-0.25(-0.55%)
Mar 11, 2011	43.53	45.73	43.53	45.07	7,896,589	+0.14(+0.31%)
Mar 10, 2011	45.36	45.67	44.43	44.93	8,614,634	-1.21(-2.62%)
Mar 09, 2011	46.59	46.69	45.62	46.14	7,128,765	-0.77(-1.64%)
Mar 08, 2011	46.85	47.68	46.00	46.91	4,903,249	+0.03(+0.06%)
Mar 07, 2011	47.85	48.33	45.85	46.88	10,348,532	-0.81(-1.70%)
Mar 04, 2011	48.22	48.37	47.21	47.69	5,243,762	-0.53(-1.10%)
Mar 03, 2011	48.45	48.95	48.18	48.22	4,950,885	+0.59(+1.24%)
Mar 02, 2011	47.52	49.26	47.41	47.63	7,719,604	-0.14(-0.29%)
Mar 01, 2011	49.47	49.50	47.55	47.77	8,297,174	-1.83(-3.69%)
Feb 28, 2011	50.64	50.89	49.00	49.60	5,782,134	-0.58(-1.16%)
Feb 25, 2011	49.64	50.53	48.93	50.18	7,406,039	+1.16(+2.37%)
Feb 24, 2011	48.21	49.71	47.53	49.02	9,281,132	+0.88(+1.83%)
Feb 23, 2011	49.20	49.31	47.02	48.14	8,380,621	-0.71(-1.45%)
Feb 22, 2011	50.50	50.89	48.48	48.85	7,288,875	-2.53(-4.92%)
Feb 18, 2011	51.66	51.74	50.97	51.38	4,154,777	-0.36(-0.70%)
Feb 17, 2011	51.22	52.16	51.10	51.74	4,490,561	+0.38(+0.74%)
Feb 16, 2011	51.50	51.77	50.53	51.36	5,351,528	+0.14(+0.27%)
Feb 15, 2011	52.68	53.25	50.97	51.22	9,350,256	-1.45(-2.75%)
Feb 14, 2011	51.25	53.30	51.25	52.67	9,347,155	+1.66(+3.25%)
Feb 11, 2011	50.50	51.23	50.19	51.01	4,132,011	+0.20(+0.39%)
Feb 10, 2011	49.56	50.90	49.35	50.81	6,343,087	+0.69(+1.37%)
Feb 09, 2011	49.61	50.72	49.36	50.12	6,691,922	+0.33(+0.65%)
Feb 08, 2011	48.68	50.15	48.26	49.80	12,439,943	+2.00(+4.18%)
Feb 07, 2011	48.26	48.63	47.52	47.80	5,445,136	-0.23(-0.48%)
Feb 04, 2011	47.46	48.14	47.01	48.03	8,203,444	+0.44(+0.91%)
Feb 03, 2011	48.58	49.04	47.55	47.59	9,801,829	-0.38(-0.78%)
Feb 02, 2011	46.44	48.20	46.26	47.97	11,556,128	+1.48(+3.18%)
Feb 01, 2011	46.07	47.30	46.00	46.49	12,848,370	+1.12(+2.47%)
Jan 31, 2011	47.00	47.05	44.83	45.37	16,532,534	-1.43(-3.06%)
Jan 28, 2011	51.38	51.48	46.16	46.80	25,876,016	-4.52(-8.81%)
Jan 27, 2011	50.40	51.83	50.40	51.32	10,151,789	+1.35(+2.70%)
Jan 26, 2011	48.90	50.04	47.97	49.97	9,043,383	+1.42(+2.92%)
Jan 25, 2011	50.32	50.42	48.15	48.55	11,679,020	-2.13(-4.20%)
Jan 24, 2011	50.07	50.83	48.96	50.68	7,119,050	+0.71(+1.42%)
Jan 21, 2011	50.33	51.06	49.81	49.97	8,239,296	+0.02(+0.04%)
Jan 20, 2011	51.38	51.45	49.02	49.95	8,803,700	-1.55(-3.01%)
Jan 19, 2011	53.60	53.60	51.31	51.50	7,295,915	-1.56(-2.94%)
Jan 18, 2011	52.64	53.06	51.81	53.06	5,183,964	+0.29(+0.55%)
Jan 14, 2011	51.18	52.80	51.10	52.77	4,618,316	+1.37(+2.67%)
Jan 13, 2011	51.97	52.20	51.02	51.40	4,916,220	-0.47(-0.91%)
Jan 12, 2011	51.96	52.29	51.23	51.87	6,655,062	-0.33(-0.63%)
Jan 11, 2011	53.47	53.60	51.77	52.20	6,099,412	-1.04(-1.95%)
Jan 10, 2011	52.42	53.35	52.26	53.24	4,957,343	+0.87(+1.66%)
Jan 07, 2011	52.64	53.41	51.66	52.37	5,114,419	-0.36(-0.68%)
Jan 06, 2011	52.52	53.22	52.31	52.73	6,243,386	+0.48(+0.92%)
Jan 05, 2011	50.77	52.58	50.70	52.25	6,661,912	+1.44(+2.83%)
Jan 04, 2011	51.50	51.97	49.77	50.81	6,746,610	-0.43(-0.84%)

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.