Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	55.74	56.53	55.74	56.49	2,035,836	+0.87(+1.56%)
Mar 29, 2012	55.63	55.82	55.00	55.62	1,898,700	-0.29(-0.52%)
Mar 28, 2012	56.29	56.53	55.74	55.91	1,441,545	-0.40(-0.71%)
Mar 27, 2012	56.61	56.80	56.18	56.31	1,471,230	-0.16(-0.28%)
Mar 26, 2012	55.99	56.66	55.93	56.47	864,814	+0.82(+1.48%)
Mar 23, 2012	55.39	55.82	55.30	55.64	957,513	+0.29(+0.52%)
Mar 22, 2012	55.42	55.63	55.03	55.35	989,356	-0.40(-0.72%)
Mar 21, 2012	56.07	56.10	55.60	55.76	868,441	-0.20(-0.36%)
Mar 20, 2012	55.96	56.21	55.83	55.96	1,133,698	-0.41(-0.73%)
Mar 19, 2012	56.08	56.55	55.85	56.37	957,600	+0.19(+0.34%)
Mar 16, 2012	55.89	56.34	55.73	56.18	2,065,999	+0.20(+0.36%)
Mar 15, 2012	55.19	56.00	54.97	55.97	1,093,565	+1.00(+1.82%)
Mar 14, 2012	55.20	55.63	54.71	54.98	1,247,859	-0.23(-0.41%)
Mar 13, 2012	54.20	55.32	53.97	55.20	1,535,964	+1.34(+2.49%)
Mar 12, 2012	53.98	54.10	53.60	53.86	926,471	-0.09(-0.16%)
Mar 09, 2012	53.44	54.16	53.31	53.95	2,015,617	+0.53(+1.00%)
Mar 08, 2012	53.17	53.65	52.82	53.42	1,138,583	+0.54(+1.03%)
Mar 07, 2012	52.58	53.06	52.49	52.87	1,289,700	+0.43(+0.82%)
Mar 06, 2012	52.46	52.63	52.29	52.44	1,410,499	-0.53(-0.99%)
Mar 05, 2012	52.65	53.05	52.55	52.97	1,158,685	+0.18(+0.33%)
Mar 02, 2012	52.85	53.02	52.64	52.79	727,610	-0.11(-0.22%)
Mar 01, 2012	53.35	53.40	52.71	52.91	1,655,793	-0.33(-0.63%)
Feb 29, 2012	53.90	53.90	53.01	53.24	2,772,355	-0.59(-1.09%)
Feb 28, 2012	54.30	54.35	53.56	53.83	1,585,656	-0.52(-0.95%)
Feb 27, 2012	54.13	54.59	53.61	54.34	1,239,918	-0.18(-0.32%)
Feb 24, 2012	53.82	54.65	53.79	54.52	1,574,188	+0.71(+1.32%)
Feb 23, 2012	53.57	53.94	53.30	53.81	1,671,776	+0.34(+0.64%)
Feb 22, 2012	53.01	53.84	53.01	53.47	1,231,778	-0.21(-0.39%)
Feb 21, 2012	53.94	54.31	53.51	53.68	969,469	-0.25(-0.46%)
Feb 17, 2012	54.22	54.34	53.74	53.92	1,447,110	-0.01(-0.02%)
Feb 16, 2012	53.92	54.04	53.46	53.93	1,866,880	-0.02(-0.03%)
Feb 15, 2012	54.23	54.34	53.63	53.95	1,680,435	-0.20(-0.37%)
Feb 14, 2012	53.82	54.16	53.59	54.15	2,454,313	+0.47(+0.88%)
Feb 13, 2012	53.37	54.11	53.37	53.68	1,924,405	+0.36(+0.67%)
Feb 10, 2012	53.20	53.34	52.37	53.32	3,124,101	-0.17(-0.31%)
Feb 09, 2012	54.72	54.72	52.98	53.49	3,651,273	-1.26(-2.31%)
Feb 08, 2012	54.74	55.23	54.41	54.75	2,018,181	+0.10(+0.18%)
Feb 07, 2012	54.61	54.77	54.13	54.65	1,277,601	-0.20(-0.37%)
Feb 06, 2012	54.69	55.02	54.32	54.85	1,852,721	+0.07(+0.13%)
Feb 03, 2012	54.29	54.93	54.13	54.78	2,312,391	+1.01(+1.87%)
Feb 02, 2012	53.37	53.96	53.28	53.77	2,074,950	+0.45(+0.84%)
Feb 01, 2012	53.14	53.97	52.86	53.33	3,001,626	+0.09(+0.16%)
Jan 31, 2012	53.56	53.98	52.95	53.24	2,135,801	-0.18(-0.33%)
Jan 30, 2012	52.63	53.63	52.27	53.42	2,775,610	+0.39(+0.74%)
Jan 27, 2012	52.21	53.39	52.04	53.02	2,015,879	+0.78(+1.49%)
Jan 26, 2012	53.38	54.24	51.75	52.24	5,291,037	+1.63(+3.22%)
Jan 25, 2012	49.35	50.89	49.06	50.61	3,191,126	+1.05(+2.12%)
Jan 24, 2012	48.71	49.69	48.17	49.56	2,123,981	+0.43(+0.87%)
Jan 23, 2012	49.00	49.45	48.83	49.13	1,143,816	+0.01(+0.02%)
Jan 20, 2012	49.17	49.29	48.79	49.12	1,174,481	-0.08(-0.16%)
Jan 19, 2012	48.45	49.49	48.20	49.20	2,075,465	+0.52(+1.06%)
Jan 18, 2012	48.46	48.81	48.02	48.68	1,493,251	+0.32(+0.65%)
Jan 17, 2012	48.67	49.27	48.24	48.37	1,657,066	+0.13(+0.27%)
Jan 13, 2012	48.07	48.37	47.86	48.24	1,193,826	-0.02(-0.04%)
Jan 12, 2012	48.57	48.57	47.87	48.25	1,763,245	-0.21(-0.43%)
Jan 11, 2012	48.37	48.64	48.09	48.46	1,349,126	-0.19(-0.40%)
Jan 10, 2012	48.05	48.89	47.80	48.66	3,155,999	+1.00(+2.10%)
Jan 09, 2012	47.27	47.76	47.23	47.66	1,953,133	+0.35(+0.74%)
Jan 06, 2012	47.20	47.60	47.01	47.31	1,874,741	+0.12(+0.26%)
Jan 05, 2012	46.42	47.30	46.19	47.18	2,509,134	+0.55(+1.18%)

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.