Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	50.69	51.00	50.06	50.68	1,922,072	-0.13(-0.26%)
Mar 30, 2011	50.19	50.87	49.91	50.81	2,160,006	+0.71(+1.42%)
Mar 29, 2011	48.29	50.10	48.29	50.10	2,035,920	+1.77(+3.65%)
Mar 28, 2011	49.57	49.72	48.34	48.34	2,298,542	-1.15(-2.33%)
Mar 25, 2011	49.44	49.97	49.07	49.49	2,276,237	+0.33(+0.67%)
Mar 24, 2011	49.44	49.61	48.39	49.16	2,246,512	+0.19(+0.39%)
Mar 23, 2011	48.92	49.45	47.76	48.97	2,635,860	-0.10(-0.20%)
Mar 22, 2011	49.49	49.67	48.87	49.07	3,297,124	-0.60(-1.21%)
Mar 21, 2011	49.70	50.03	49.27	49.67	7,957,373	+2.42(+5.11%)
Mar 18, 2011	47.43	47.59	46.61	47.26	4,068,046	+0.51(+1.09%)
Mar 17, 2011	47.08	47.37	46.00	46.75	3,072,076	+0.59(+1.27%)
Mar 16, 2011	47.27	47.78	45.66	46.16	4,128,653	-1.21(-2.55%)
Mar 15, 2011	46.80	49.16	46.70	47.37	6,584,697	-1.79(-3.64%)
Mar 14, 2011	50.46	50.65	48.35	49.16	6,855,610	-2.73(-5.27%)
Mar 11, 2011	50.18	52.07	49.97	51.89	2,418,721	+1.06(+2.08%)
Mar 10, 2011	51.70	51.83	50.72	50.83	2,171,337	-1.51(-2.89%)
Mar 09, 2011	52.26	52.43	51.70	52.34	1,903,970	+0.03(+0.06%)
Mar 08, 2011	51.82	53.07	51.65	52.31	2,627,699	+0.60(+1.16%)
Mar 07, 2011	52.57	53.54	51.45	51.71	2,803,673	+0.31(+0.61%)
Mar 04, 2011	50.96	51.47	50.73	51.40	1,625,869	+0.39(+0.76%)
Mar 03, 2011	50.33	51.10	49.81	51.01	1,602,298	+1.15(+2.31%)
Mar 02, 2011	49.43	50.38	49.26	49.86	1,345,269	+0.35(+0.71%)
Mar 01, 2011	50.73	50.99	49.46	49.51	1,288,954	-1.03(-2.05%)
Feb 28, 2011	50.41	51.17	50.30	50.55	1,512,997	+0.33(+0.65%)
Feb 25, 2011	50.09	50.78	49.57	50.22	1,120,015	+0.49(+0.99%)
Feb 24, 2011	49.26	50.18	48.96	49.72	2,151,572	+0.48(+0.98%)
Feb 23, 2011	51.52	51.52	48.44	49.24	3,270,194	-2.25(-4.37%)
Feb 22, 2011	52.01	53.05	51.41	51.49	1,525,742	-1.64(-3.09%)
Feb 18, 2011	52.56	53.13	52.43	53.13	1,671,448	+0.69(+1.32%)
Feb 17, 2011	52.35	53.14	52.31	52.44	1,654,691	-0.11(-0.20%)
Feb 16, 2011	52.85	53.32	52.13	52.55	2,294,513	-0.06(-0.11%)
Feb 15, 2011	52.84	53.32	52.30	52.61	1,319,914	-0.54(-1.02%)
Feb 14, 2011	53.04	53.86	52.83	53.15	2,818,898	+0.22(+0.42%)
Feb 11, 2011	51.70	52.96	51.34	52.93	1,777,844	+0.86(+1.66%)
Feb 10, 2011	51.42	52.11	51.19	52.07	1,152,491	+0.50(+0.97%)
Feb 09, 2011	50.82	51.91	50.78	51.56	1,569,723	+0.44(+0.87%)
Feb 08, 2011	51.29	51.49	50.95	51.12	1,202,049	-0.11(-0.21%)
Feb 07, 2011	50.69	51.72	50.69	51.23	1,458,179	+0.34(+0.68%)
Feb 04, 2011	51.30	51.48	50.21	50.88	2,921,018	+0.94(+1.87%)
Feb 03, 2011	48.49	50.02	48.49	49.95	2,437,718	+1.86(+3.88%)
Feb 02, 2011	48.28	48.48	47.60	48.08	1,850,279	-0.38(-0.78%)
Feb 01, 2011	48.28	48.94	48.00	48.46	1,564,572	+0.72(+1.51%)
Jan 31, 2011	47.47	48.04	47.01	47.74	1,176,652	+0.48(+1.03%)
Jan 28, 2011	48.53	48.66	47.10	47.25	1,255,104	-1.30(-2.67%)
Jan 27, 2011	48.60	48.88	48.38	48.55	1,437,115	+0.01(+0.02%)
Jan 26, 2011	48.18	49.06	47.71	48.54	1,781,584	+0.42(+0.87%)
Jan 25, 2011	47.43	48.16	46.98	48.12	1,831,261	+0.39(+0.81%)
Jan 24, 2011	47.05	47.89	47.05	47.74	1,175,730	+0.25(+0.52%)
Jan 21, 2011	47.93	48.06	47.31	47.49	1,588,507	+0.06(+0.12%)
Jan 20, 2011	47.43	48.29	46.97	47.43	2,970,240	-0.38(-0.79%)
Jan 19, 2011	48.53	48.55	47.68	47.81	1,626,973	-0.66(-1.36%)
Jan 18, 2011	49.30	49.41	48.37	48.47	2,161,119	-0.85(-1.72%)
Jan 14, 2011	49.06	49.72	48.83	49.31	1,705,615	+0.14(+0.28%)
Jan 13, 2011	49.95	50.08	49.06	49.17	1,641,642	-0.91(-1.82%)
Jan 12, 2011	50.30	50.46	49.82	50.09	2,094,187	+0.35(+0.71%)
Jan 11, 2011	51.58	51.58	49.27	49.73	5,309,423	-0.31(-0.62%)
Jan 10, 2011	48.44	50.22	48.21	50.05	3,022,022	+1.31(+2.68%)
Jan 07, 2011	49.40	49.95	47.93	48.74	1,829,602	-0.69(-1.40%)
Jan 06, 2011	49.71	49.75	48.85	49.43	2,127,285	-0.27(-0.55%)
Jan 05, 2011	49.49	50.05	49.40	49.70	1,913,569	-0.07(-0.15%)
Jan 04, 2011	50.68	50.68	49.40	49.77	2,325,284	-0.96(-1.89%)

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.