Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	50.51	50.51	49.16	50.42	3,443,143	+0.65(+1.31%)
Mar 29, 2012	50.37	50.90	49.39	49.77	4,966,036	+1.32(+2.72%)
Mar 28, 2012	48.79	49.14	47.73	48.45	2,607,205	-0.60(-1.22%)
Mar 27, 2012	49.70	49.72	49.04	49.05	2,624,972	-0.54(-1.09%)
Mar 26, 2012	49.04	49.59	48.57	49.59	2,348,036	+1.14(+2.35%)
Mar 23, 2012	48.32	48.82	47.91	48.45	3,583,669	+0.19(+0.39%)
Mar 22, 2012	49.15	49.15	47.98	48.26	2,875,315	-1.39(-2.80%)
Mar 21, 2012	50.39	50.43	49.53	49.65	2,885,653	-1.37(-2.69%)
Mar 20, 2012	51.53	51.60	50.60	51.02	1,767,551	-1.08(-2.07%)
Mar 19, 2012	52.40	52.48	51.68	52.10	1,527,807	-0.24(-0.46%)
Mar 16, 2012	52.00	52.84	51.62	52.34	2,943,519	+0.64(+1.24%)
Mar 15, 2012	51.05	52.10	50.91	51.70	2,416,253	+0.64(+1.25%)
Mar 14, 2012	51.87	51.93	50.78	51.06	1,401,166	-0.72(-1.39%)
Mar 13, 2012	50.94	51.86	50.55	51.78	2,036,696	+0.99(+1.95%)
Mar 12, 2012	51.71	51.73	50.44	50.79	2,191,253	-1.05(-2.03%)
Mar 09, 2012	51.61	52.47	51.43	51.84	1,340,143	+0.33(+0.64%)
Mar 08, 2012	51.32	51.88	50.88	51.51	2,014,076	+0.74(+1.46%)
Mar 07, 2012	50.32	51.19	50.18	50.77	2,679,090	+0.51(+1.01%)
Mar 06, 2012	49.88	50.39	49.37	50.26	3,089,985	-0.56(-1.10%)
Mar 05, 2012	50.20	50.88	50.16	50.82	1,901,943	+0.20(+0.40%)
Mar 02, 2012	51.08	51.41	50.51	50.62	1,923,631	-0.57(-1.11%)
Mar 01, 2012	50.66	51.32	50.50	51.19	1,600,730	+0.76(+1.51%)
Feb 29, 2012	51.47	51.79	50.16	50.43	4,343,348	-0.88(-1.72%)
Feb 28, 2012	51.59	51.84	50.95	51.31	2,357,363	-0.11(-0.21%)
Feb 27, 2012	51.89	51.95	50.98	51.42	2,429,071	-0.85(-1.63%)
Feb 24, 2012	52.30	52.73	51.90	52.27	1,938,591	+0.17(+0.33%)
Feb 23, 2012	51.70	52.23	51.50	52.10	2,467,021	+0.35(+0.68%)
Feb 22, 2012	51.16	52.05	51.07	51.75	3,090,700	+0.61(+1.19%)
Feb 21, 2012	51.71	51.85	50.80	51.14	3,084,048	-0.24(-0.47%)
Feb 17, 2012	52.09	52.18	50.92	51.38	3,003,930	+0.03(+0.06%)
Feb 16, 2012	51.00	51.55	50.44	51.35	3,947,910	+0.33(+0.65%)
Feb 15, 2012	51.81	52.58	49.88	51.02	7,498,271	-2.75(-5.11%)
Feb 14, 2012	54.18	54.55	53.55	53.77	3,000,585	-0.59(-1.09%)
Feb 13, 2012	53.94	55.19	53.85	54.36	2,777,397	+0.35(+0.65%)
Feb 10, 2012	52.58	54.32	52.50	54.01	2,929,732	+0.86(+1.62%)
Feb 09, 2012	54.10	54.29	52.79	53.15	1,913,187	-0.93(-1.72%)
Feb 08, 2012	54.31	54.77	53.94	54.08	1,432,006	-0.15(-0.28%)
Feb 07, 2012	54.09	54.43	53.36	54.23	1,720,698	-0.09(-0.17%)
Feb 06, 2012	52.94	54.33	52.62	54.32	1,346,284	+0.91(+1.70%)
Feb 03, 2012	53.33	53.47	52.64	53.41	2,647,415	+0.70(+1.33%)
Feb 02, 2012	52.52	53.25	52.15	52.71	1,726,129	+0.21(+0.40%)
Feb 01, 2012	51.55	52.76	51.40	52.50	1,848,856	+1.39(+2.72%)
Jan 31, 2012	52.46	52.82	50.91	51.11	3,292,182	-0.87(-1.67%)
Jan 30, 2012	51.83	52.18	50.85	51.98	2,391,061	-0.80(-1.52%)
Jan 27, 2012	52.95	53.52	52.78	52.78	2,966,122	-0.36(-0.68%)
Jan 26, 2012	54.32	55.00	53.01	53.14	1,949,731	-0.78(-1.45%)
Jan 25, 2012	52.12	54.16	51.34	53.92	2,348,107	+1.70(+3.26%)
Jan 24, 2012	51.59	52.72	51.10	52.22	1,736,694	+0.06(+0.12%)
Jan 23, 2012	52.65	53.36	51.93	52.16	2,352,904	-0.50(-0.95%)
Jan 20, 2012	53.60	53.92	52.28	52.66	2,057,517	-1.04(-1.94%)
Jan 19, 2012	52.80	54.09	52.60	53.70	1,963,213	+1.18(+2.25%)
Jan 18, 2012	51.13	52.57	50.97	52.52	2,443,454	+1.38(+2.70%)
Jan 17, 2012	52.27	52.66	50.93	51.14	2,301,865	-0.23(-0.45%)
Jan 13, 2012	52.08	52.77	51.00	51.37	2,384,056	-1.52(-2.87%)
Jan 12, 2012	52.04	53.23	51.75	52.89	2,019,326	+0.91(+1.75%)
Jan 11, 2012	52.44	52.57	51.73	51.98	2,570,852	-0.65(-1.24%)
Jan 10, 2012	52.71	53.00	51.97	52.63	2,353,453	+0.69(+1.33%)
Jan 09, 2012	51.61	52.03	51.29	51.94	1,632,368	+0.37(+0.72%)
Jan 06, 2012	51.73	52.20	51.21	51.57	2,061,118	-0.15(-0.29%)
Jan 05, 2012	51.76	51.84	50.67	51.72	2,292,705	-0.42(-0.81%)

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.