Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	45.13	45.47	44.37	44.37	1,629,467	-0.48(-1.07%)
Mar 29, 2012	45.04	45.18	44.44	44.85	967,075	-0.59(-1.30%)
Mar 28, 2012	46.32	46.33	44.81	45.44	1,196,759	-1.02(-2.20%)
Mar 27, 2012	46.33	46.63	46.00	46.46	1,796,892	+0.10(+0.22%)
Mar 26, 2012	45.49	46.44	45.33	46.36	1,236,767	+1.46(+3.25%)
Mar 23, 2012	44.97	45.02	44.03	44.90	1,061,011	+0.08(+0.18%)
Mar 22, 2012	45.53	45.53	44.30	44.82	1,015,770	-1.11(-2.42%)
Mar 21, 2012	46.04	46.23	45.67	45.93	650,885	+0.11(+0.24%)
Mar 20, 2012	46.38	46.41	45.60	45.82	842,084	-1.05(-2.24%)
Mar 19, 2012	46.63	47.13	46.38	46.87	642,819	-0.02(-0.04%)
Mar 16, 2012	46.89	47.29	46.85	46.89	881,917	+0.02(+0.04%)
Mar 15, 2012	45.85	47.02	45.60	46.87	1,075,654	+1.09(+2.38%)
Mar 14, 2012	46.40	46.54	45.65	45.78	890,247	-0.62(-1.34%)
Mar 13, 2012	45.51	46.41	45.32	46.40	627,945	+1.35(+3.00%)
Mar 12, 2012	45.48	45.95	44.91	45.05	639,347	-0.35(-0.77%)
Mar 09, 2012	45.19	45.75	45.12	45.40	465,436	+0.25(+0.55%)
Mar 08, 2012	45.25	45.43	44.50	45.15	725,849	+0.34(+0.76%)
Mar 07, 2012	44.79	45.10	44.53	44.81	1,088,070	-0.02(-0.04%)
Mar 06, 2012	46.05	46.05	44.58	44.83	1,209,926	-1.98(-4.23%)
Mar 05, 2012	47.03	47.55	46.76	46.81	1,566,635	-0.37(-0.78%)
Mar 02, 2012	47.31	47.39	47.02	47.18	1,298,441	-0.10(-0.21%)
Mar 01, 2012	46.53	47.35	46.40	47.28	1,193,826	+1.06(+2.29%)
Feb 29, 2012	47.00	47.38	46.13	46.22	830,510	-0.76(-1.62%)
Feb 28, 2012	47.00	47.15	46.54	46.98	943,764	-0.07(-0.15%)
Feb 27, 2012	46.92	47.33	46.45	47.05	860,046	-0.14(-0.30%)
Feb 24, 2012	47.70	48.17	47.11	47.19	1,496,401	-0.42(-0.88%)
Feb 23, 2012	45.01	47.77	44.61	47.61	2,214,253	+2.85(+6.37%)
Feb 22, 2012	45.45	45.45	44.54	44.76	912,306	-0.86(-1.89%)
Feb 21, 2012	45.83	46.21	45.53	45.62	995,529	+0.07(+0.15%)
Feb 17, 2012	45.78	46.00	45.52	45.55	601,446	+0.07(+0.15%)
Feb 16, 2012	44.78	45.60	44.76	45.48	645,942	+0.85(+1.90%)
Feb 15, 2012	46.07	46.07	44.44	44.63	1,231,714	-1.36(-2.96%)
Feb 14, 2012	46.07	46.27	45.73	45.99	949,168	-0.30(-0.65%)
Feb 13, 2012	46.24	46.33	45.41	46.29	921,193	+0.44(+0.96%)
Feb 10, 2012	45.75	46.08	45.32	45.85	666,962	-0.54(-1.16%)
Feb 09, 2012	45.91	46.56	45.80	46.39	564,912	+0.56(+1.22%)
Feb 08, 2012	46.12	46.22	45.50	45.83	572,266	-0.31(-0.67%)
Feb 07, 2012	46.27	46.37	45.69	46.14	720,109	-0.39(-0.84%)
Feb 06, 2012	46.98	47.07	46.19	46.53	851,673	-0.68(-1.44%)
Feb 03, 2012	46.43	47.42	46.25	47.21	1,436,046	+1.09(+2.36%)
Feb 02, 2012	46.30	46.61	46.02	46.12	797,082	-0.13(-0.28%)
Feb 01, 2012	45.27	46.40	45.17	46.25	1,016,679	+1.49(+3.33%)
Jan 31, 2012	45.24	45.42	44.31	44.76	813,257	-0.05(-0.11%)
Jan 30, 2012	44.70	44.86	44.06	44.81	1,101,120	-0.38(-0.84%)
Jan 27, 2012	45.17	45.58	44.91	45.19	1,014,224	-0.09(-0.20%)
Jan 26, 2012	45.42	46.00	44.85	45.28	2,272,231	-1.02(-2.20%)
Jan 25, 2012	45.43	46.44	45.18	46.30	1,339,880	+0.77(+1.69%)
Jan 24, 2012	44.98	45.53	44.65	45.53	724,228	+0.23(+0.51%)
Jan 23, 2012	45.36	45.99	45.14	45.30	1,103,328	+0.01(+0.02%)
Jan 20, 2012	45.21	45.49	45.06	45.29	981,617	+0.13(+0.29%)
Jan 19, 2012	44.58	45.71	44.54	45.16	1,192,694	+0.92(+2.08%)
Jan 18, 2012	43.51	44.41	43.38	44.24	856,059	+0.59(+1.35%)
Jan 17, 2012	43.42	43.88	43.18	43.65	1,022,905	+0.65(+1.51%)
Jan 13, 2012	43.13	43.36	42.47	43.00	1,476,372	-0.47(-1.08%)
Jan 12, 2012	41.37	43.59	41.37	43.47	2,004,188	+2.16(+5.23%)
Jan 11, 2012	41.45	42.02	41.25	41.31	992,585	-0.37(-0.89%)
Jan 10, 2012	41.00	41.70	40.95	41.68	1,090,628	+1.03(+2.53%)
Jan 09, 2012	41.15	41.30	40.53	40.65	1,045,251	-0.52(-1.26%)
Jan 06, 2012	41.26	41.35	40.88	41.17	814,251	-0.11(-0.27%)
Jan 05, 2012	41.14	41.47	40.67	41.28	928,526	-0.24(-0.58%)

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.