Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	52.30	52.60	51.06	51.39	3,634,250	-1.36(-2.58%)
Mar 30, 2011	52.15	52.87	51.78	52.75	1,872,865	+0.82(+1.58%)
Mar 29, 2011	51.75	52.15	51.10	51.93	1,746,070	+0.43(+0.83%)
Mar 28, 2011	52.50	52.50	51.50	51.50	2,328,019	-1.16(-2.20%)
Mar 25, 2011	53.60	53.75	52.66	52.66	1,917,492	-0.73(-1.37%)
Mar 24, 2011	51.74	53.49	51.18	53.39	3,435,889	+1.49(+2.87%)
Mar 23, 2011	51.38	52.06	50.55	51.90	3,846,045	-0.17(-0.33%)
Mar 22, 2011	53.00	53.00	51.75	52.07	2,433,156	-0.80(-1.51%)
Mar 21, 2011	53.41	52.92	52.01	52.87	2,811,063	-0.50(-0.94%)
Mar 18, 2011	54.27	54.99	52.95	53.37	3,957,562	-0.35(-0.65%)
Mar 17, 2011	53.00	53.80	51.96	53.72	3,437,297	+2.62(+5.13%)
Mar 16, 2011	52.45	53.57	50.78	51.10	4,096,568	-0.61(-1.18%)
Mar 15, 2011	47.65	51.85	47.50	51.71	5,470,956	+2.15(+4.34%)
Mar 14, 2011	50.10	50.23	48.50	49.56	2,682,163	-1.37(-2.69%)
Mar 11, 2011	48.73	51.45	48.71	50.93	2,368,189	+1.25(+2.52%)
Mar 10, 2011	49.56	50.01	49.07	49.68	3,772,234	-1.19(-2.34%)
Mar 09, 2011	52.46	52.67	50.55	50.87	2,802,431	-1.86(-3.53%)
Mar 08, 2011	53.00	53.00	51.25	52.73	2,804,983	+0.20(+0.38%)
Mar 07, 2011	54.51	54.94	52.16	52.53	2,998,837	-1.59(-2.94%)
Mar 04, 2011	54.73	55.52	53.90	54.12	3,269,364	+0.19(+0.35%)
Mar 03, 2011	53.82	53.99	53.02	53.93	3,244,064	+1.08(+2.04%)
Mar 02, 2011	52.69	53.31	52.31	52.85	1,580,041	-0.03(-0.06%)
Mar 01, 2011	54.17	54.25	52.67	52.88	2,890,478	-0.87(-1.62%)
Feb 28, 2011	54.84	55.18	53.18	53.75	2,639,964	-0.48(-0.89%)
Feb 25, 2011	53.40	54.27	52.85	54.23	2,745,933	+1.65(+3.14%)
Feb 24, 2011	52.51	53.50	51.50	52.58	3,955,933	+0.45(+0.86%)
Feb 23, 2011	51.62	53.28	51.52	52.13	4,120,572	+0.06(+0.12%)
Feb 22, 2011	53.04	54.46	51.47	52.07	4,513,318	-2.26(-4.16%)
Feb 18, 2011	55.57	55.59	53.70	54.33	3,943,177	-1.54(-2.76%)
Feb 17, 2011	57.46	57.46	55.10	55.87	4,813,406	-1.65(-2.87%)
Feb 16, 2011	57.95	58.33	57.50	57.52	2,084,101	-0.48(-0.83%)
Feb 15, 2011	58.80	58.92	57.55	58.00	2,169,637	-0.80(-1.36%)
Feb 14, 2011	58.79	58.87	58.15	58.80	2,217,656	+0.82(+1.41%)
Feb 11, 2011	58.66	58.67	57.68	57.98	1,916,697	-0.51(-0.87%)
Feb 10, 2011	57.50	58.97	57.25	58.49	2,807,559	+0.54(+0.93%)
Feb 09, 2011	61.88	61.88	56.96	57.95	10,162,855	-5.27(-8.34%)
Feb 08, 2011	61.64	63.22	61.30	63.22	1,418,100	+1.12(+1.80%)
Feb 07, 2011	62.94	63.37	62.10	62.10	1,892,675	+0.34(+0.55%)
Feb 04, 2011	63.15	63.15	61.06	61.76	2,651,602	-1.17(-1.86%)
Feb 03, 2011	63.95	64.10	62.30	62.93	2,324,574	-0.77(-1.21%)
Feb 02, 2011	62.50	63.88	61.89	63.70	2,779,460	+1.28(+2.05%)
Feb 01, 2011	61.25	63.35	61.25	62.42	3,029,221	+1.77(+2.92%)
Jan 31, 2011	58.05	60.96	58.05	60.65	5,617,308	+2.79(+4.82%)
Jan 28, 2011	58.95	59.50	57.83	57.86	5,251,947	-1.27(-2.15%)
Jan 27, 2011	61.05	61.35	59.01	59.13	2,291,381	-1.78(-2.92%)
Jan 26, 2011	59.50	60.97	58.82	60.91	2,951,907	+1.81(+3.06%)
Jan 25, 2011	59.25	59.57	58.30	59.10	2,146,019	-0.69(-1.15%)
Jan 24, 2011	58.90	59.90	58.22	59.79	2,263,799	+1.13(+1.93%)
Jan 21, 2011	60.60	61.25	58.30	58.66	4,007,515	-1.61(-2.67%)
Jan 20, 2011	61.10	61.10	59.23	60.27	4,621,050	-2.09(-3.35%)
Jan 19, 2011	63.39	63.58	61.83	62.36	2,269,821	-1.48(-2.32%)
Jan 18, 2011	62.50	64.06	62.42	63.84	2,057,589	+1.86(+3.00%)
Jan 17, 2011	62.29	62.29	61.56	61.98	605,364	-0.24(-0.39%)
Jan 14, 2011	63.00	63.00	61.54	62.22	3,111,515	-0.82(-1.30%)
Jan 13, 2011	64.25	64.55	62.54	63.04	2,135,810	-1.20(-1.87%)
Jan 12, 2011	64.00	64.62	62.76	64.24	3,088,694	+1.13(+1.79%)
Jan 11, 2011	61.54	63.67	61.22	63.11	4,105,133	+2.61(+4.31%)
Jan 10, 2011	61.50	61.72	59.66	60.50	3,617,932	-1.45(-2.34%)
Jan 07, 2011	61.89	62.61	61.18	61.95	2,084,071	-0.28(-0.45%)
Jan 06, 2011	63.00	63.28	61.89	62.23	2,114,307	-0.60(-0.95%)
Jan 05, 2011	62.95	62.99	61.35	62.83	2,940,619	-0.01(-0.02%)

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.