Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	46.47	46.86	46.43	46.70	15,971,412	+0.30(+0.64%)
Mar 29, 2012	46.22	46.41	46.16	46.41	13,406,293	-0.06(-0.12%)
Mar 28, 2012	46.31	46.46	46.15	46.46	14,554,986	+0.16(+0.34%)
Mar 27, 2012	46.26	46.38	46.18	46.31	15,114,325	+0.16(+0.35%)
Mar 26, 2012	45.94	46.21	45.90	46.14	12,010,220	+0.44(+0.96%)
Mar 23, 2012	45.66	45.82	45.58	45.70	11,386,930	+0.06(+0.14%)
Mar 22, 2012	45.79	45.80	45.60	45.64	15,000,226	-0.21(-0.46%)
Mar 21, 2012	45.99	46.07	45.77	45.85	11,072,151	-0.14(-0.31%)
Mar 20, 2012	46.02	46.11	45.85	45.99	10,960,528	-0.18(-0.38%)
Mar 19, 2012	45.99	46.21	45.95	46.17	10,340,783	+0.06(+0.14%)
Mar 16, 2012	46.16	46.35	45.89	46.11	25,008,568	+0.04(+0.08%)
Mar 15, 2012	45.97	46.29	45.92	46.07	16,062,227	-0.01(-0.02%)
Mar 14, 2012	46.17	46.29	46.04	46.08	13,575,625	-0.18(-0.38%)
Mar 13, 2012	46.32	46.33	46.04	46.26	13,847,603	+0.16(+0.35%)
Mar 12, 2012	45.70	46.13	45.70	46.09	10,288,390	+0.25(+0.56%)
Mar 09, 2012	45.90	46.02	45.73	45.84	11,879,086	-0.08(-0.17%)
Mar 08, 2012	45.99	46.08	45.84	45.92	15,975,029	+0.39(+0.86%)
Mar 07, 2012	45.51	45.64	45.40	45.53	12,094,164	-0.04(-0.08%)
Mar 06, 2012	45.64	45.83	45.45	45.56	13,367,793	-0.40(-0.86%)
Mar 05, 2012	45.80	45.99	45.70	45.96	10,735,190	+0.10(+0.22%)
Mar 02, 2012	45.84	45.93	45.71	45.86	8,564,316	-0.04(-0.09%)
Mar 01, 2012	46.10	46.21	45.77	45.90	12,447,980	-0.18(-0.38%)
Feb 29, 2012	46.18	46.21	45.82	46.08	16,177,392	-0.07(-0.15%)
Feb 28, 2012	45.74	46.32	45.67	46.15	16,356,945	+0.52(+1.13%)
Feb 27, 2012	45.50	45.77	45.33	45.63	12,037,314	-0.01(-0.02%)
Feb 24, 2012	45.87	45.87	45.45	45.64	14,799,289	-0.05(-0.11%)
Feb 23, 2012	45.75	46.36	45.55	45.69	12,811,249	+0.07(+0.15%)
Feb 22, 2012	45.68	45.86	45.53	45.62	11,613,032	-0.03(-0.06%)
Feb 21, 2012	45.78	45.79	45.44	45.65	11,514,250	+0.04(+0.08%)
Feb 17, 2012	45.77	45.82	45.49	45.61	12,905,276	+0.05(+0.11%)
Feb 16, 2012	45.34	45.73	45.23	45.56	11,675,671	+0.19(+0.42%)
Feb 15, 2012	45.28	45.58	45.25	45.37	12,781,094	+0.03(+0.06%)
Feb 14, 2012	45.44	45.52	45.15	45.35	12,792,722	-0.05(-0.11%)
Feb 13, 2012	45.55	45.58	45.34	45.40	13,767,226	+0.06(+0.12%)
Feb 10, 2012	45.42	45.46	45.09	45.34	19,883,072	-0.20(-0.45%)
Feb 09, 2012	45.73	45.87	45.49	45.54	15,581,945	-0.25(-0.54%)
Feb 08, 2012	45.76	45.86	45.68	45.79	9,763,884	-0.01(-0.03%)
Feb 07, 2012	45.73	45.89	45.63	45.80	13,131,362	+0.05(+0.11%)
Feb 06, 2012	45.94	46.03	45.65	45.75	13,586,631	-0.32(-0.69%)
Feb 03, 2012	46.25	46.34	45.99	46.07	12,875,314	+0.04(+0.08%)
Feb 02, 2012	46.10	46.30	45.87	46.03	11,800,855	-0.07(-0.15%)
Feb 01, 2012	46.30	46.55	46.08	46.10	17,490,824	-0.15(-0.33%)
Jan 31, 2012	46.22	46.29	46.01	46.26	19,262,068	+0.14(+0.30%)
Jan 30, 2012	45.85	46.12	45.71	46.12	10,660,367	+0.11(+0.23%)
Jan 27, 2012	46.05	46.23	45.94	46.01	14,917,418	-0.10(-0.21%)
Jan 26, 2012	45.99	46.24	45.77	46.11	17,851,992	+0.34(+0.75%)
Jan 25, 2012	45.50	45.83	45.45	45.77	15,003,507	+0.15(+0.32%)
Jan 24, 2012	45.16	45.94	45.16	45.62	17,541,168	+0.00(+0.00%)
Jan 23, 2012	45.78	45.85	45.54	45.62	14,425,958	-0.19(-0.41%)
Jan 20, 2012	45.82	46.01	45.30	45.81	20,966,838	+0.06(+0.12%)
Jan 19, 2012	45.73	45.80	45.47	45.75	16,670,015	-0.06(-0.14%)
Jan 18, 2012	45.80	45.88	45.62	45.82	11,534,761	+0.11(+0.25%)
Jan 17, 2012	46.00	46.10	45.27	45.70	11,911,322	-0.10(-0.21%)
Jan 13, 2012	45.60	45.82	45.17	45.80	12,793,088	+0.02(+0.05%)
Jan 12, 2012	45.82	45.91	45.57	45.78	10,547,787	+0.07(+0.15%)
Jan 11, 2012	45.70	46.00	45.51	45.71	9,624,862	-0.05(-0.11%)
Jan 10, 2012	45.70	45.90	45.62	45.76	12,078,098	+0.19(+0.42%)
Jan 09, 2012	45.59	45.68	45.21	45.57	11,305,258	+0.07(+0.15%)
Jan 06, 2012	45.93	45.94	45.35	45.50	21,884,994	-0.40(-0.87%)
Jan 05, 2012	45.84	46.04	45.50	45.90	16,936,578	-0.06(-0.12%)

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.