Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	49.64	49.71	48.28	48.50	14,344,892	-2.13(-4.21%)
Mar 30, 2011	50.63	50.63	50.63	50.63	9,360,738	-0.42(-0.83%)
Mar 29, 2011	50.04	51.38	49.55	51.05	9,830,809	+1.24(+2.49%)
Mar 28, 2011	49.35	51.00	49.11	49.81	11,952,447	+0.34(+0.69%)
Mar 25, 2011	49.31	50.27	49.20	49.47	15,321,233	+0.33(+0.68%)
Mar 24, 2011	48.89	49.30	47.68	49.14	13,626,801	+0.45(+0.92%)
Mar 23, 2011	47.88	49.23	47.77	48.69	10,098,169	+0.66(+1.37%)
Mar 22, 2011	48.49	48.92	47.51	48.03	8,994,505	-0.67(-1.37%)
Mar 21, 2011	48.46	48.77	48.17	48.70	10,702,034	+0.66(+1.37%)
Mar 18, 2011	49.95	50.11	47.93	48.04	12,631,554	-1.18(-2.39%)
Mar 17, 2011	49.67	50.15	48.90	49.22	9,519,800	+0.73(+1.50%)
Mar 16, 2011	48.93	50.53	47.32	48.49	20,017,254	-0.09(-0.19%)
Mar 15, 2011	48.45	49.12	48.38	48.58	12,417,139	-0.84(-1.69%)
Mar 14, 2011	50.01	50.08	48.73	49.42	8,529,429	-0.16(-0.33%)
Mar 11, 2011	48.00	49.78	47.87	49.58	12,264,314	+2.15(+4.53%)
Mar 10, 2011	47.77	48.18	46.85	47.43	10,552,838	-0.99(-2.04%)
Mar 09, 2011	49.81	49.83	48.10	48.42	13,471,402	-1.68(-3.36%)
Mar 08, 2011	48.92	50.32	48.29	50.10	9,858,229	+1.20(+2.46%)
Mar 07, 2011	50.21	50.28	48.45	48.89	9,320,754	-1.29(-2.58%)
Mar 04, 2011	51.04	51.20	49.63	50.19	8,809,621	-0.84(-1.64%)
Mar 03, 2011	50.85	51.14	49.90	51.02	10,041,047	+0.94(+1.89%)
Mar 02, 2011	49.70	51.11	49.60	50.08	10,629,479	+0.66(+1.33%)
Mar 01, 2011	51.87	52.01	49.36	49.42	12,284,004	-2.27(-4.38%)
Feb 28, 2011	51.51	52.40	51.30	51.69	10,167,144	+0.66(+1.29%)
Feb 25, 2011	51.97	52.13	50.74	51.03	10,461,053	-0.33(-0.65%)
Feb 24, 2011	51.54	52.40	50.08	51.37	13,841,916	+0.13(+0.25%)
Feb 23, 2011	52.42	52.84	49.15	51.24	17,834,200	-0.53(-1.02%)
Feb 22, 2011	54.39	55.45	51.61	51.77	16,586,171	-3.85(-6.92%)
Feb 18, 2011	57.52	57.57	54.90	55.62	10,718,255	-1.60(-2.80%)
Feb 17, 2011	57.07	57.40	55.94	57.22	10,520,251	+0.26(+0.46%)
Feb 16, 2011	56.62	57.20	56.33	56.96	8,043,693	+0.93(+1.67%)
Feb 15, 2011	55.76	56.91	55.67	56.02	16,176,259	+1.76(+3.25%)
Feb 14, 2011	52.90	54.78	52.90	54.26	9,402,009	+1.29(+2.43%)
Feb 11, 2011	52.16	53.10	51.16	52.98	8,984,912	+0.98(+1.88%)
Feb 10, 2011	50.74	52.37	50.66	52.00	9,325,812	+0.55(+1.07%)
Feb 09, 2011	52.68	52.98	50.79	51.45	10,477,911	-1.52(-2.87%)
Feb 08, 2011	53.67	53.81	52.55	52.97	8,273,062	-0.03(-0.05%)
Feb 07, 2011	52.12	54.03	52.11	52.99	10,722,075	+0.74(+1.41%)
Feb 04, 2011	54.80	55.16	52.07	52.26	16,672,624	-2.22(-4.07%)
Feb 03, 2011	52.93	54.60	52.23	54.48	10,277,046	+0.88(+1.64%)
Feb 02, 2011	53.07	55.14	52.80	53.59	12,700,151	-0.10(-0.18%)
Feb 01, 2011	52.35	53.74	51.74	53.69	10,589,118	+1.89(+3.64%)
Jan 31, 2011	50.42	51.82	50.42	51.81	9,380,690	+1.68(+3.35%)
Jan 28, 2011	52.45	52.72	50.02	50.13	12,382,681	-2.23(-4.26%)
Jan 27, 2011	53.20	53.45	51.90	52.36	10,402,118	-1.08(-2.02%)
Jan 26, 2011	52.13	53.69	52.11	53.43	17,023,638	+1.96(+3.80%)
Jan 25, 2011	48.63	51.50	47.81	51.47	27,208,424	+2.57(+5.25%)
Jan 24, 2011	48.22	49.39	47.52	48.91	11,990,739	+1.03(+2.16%)
Jan 21, 2011	49.88	49.92	47.67	47.87	12,159,300	-0.74(-1.52%)
Jan 20, 2011	46.57	48.89	46.11	48.61	17,517,366	+1.60(+3.40%)
Jan 19, 2011	49.40	49.63	46.77	47.01	16,567,101	-2.96(-5.93%)
Jan 18, 2011	49.51	50.12	49.18	49.97	7,567,041	+0.86(+1.76%)
Jan 14, 2011	49.77	50.70	48.90	49.11	13,478,735	-0.84(-1.67%)
Jan 13, 2011	50.90	52.18	49.89	49.95	15,877,813	-0.93(-1.82%)
Jan 12, 2011	51.97	52.10	50.68	50.87	10,407,831	-0.40(-0.79%)
Jan 11, 2011	50.19	51.73	50.14	51.28	10,539,355	+1.51(+3.03%)
Jan 10, 2011	49.55	50.29	49.23	49.77	12,288,996	-0.66(-1.32%)
Jan 07, 2011	52.69	53.50	50.01	50.43	18,379,804	-2.62(-4.94%)
Jan 06, 2011	53.96	54.67	52.94	53.06	10,455,450	-1.30(-2.40%)
Jan 05, 2011	53.43	54.79	52.60	54.36	10,964,888	+0.30(+0.55%)
Jan 04, 2011	53.95	54.60	52.78	54.06	11,467,532	-0.04(-0.08%)

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.