Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	49.09	49.11	48.73	48.95	11,287,341	+0.09(+0.19%)
Mar 29, 2012	48.82	48.90	48.40	48.85	11,717,111	-0.14(-0.28%)
Mar 28, 2012	49.03	49.39	48.43	48.99	13,936,113	-0.27(-0.54%)
Mar 27, 2012	49.33	49.53	49.15	49.26	14,028,492	-0.07(-0.15%)
Mar 26, 2012	48.43	49.42	48.40	49.33	23,784,128	+1.37(+2.86%)
Mar 23, 2012	47.83	48.00	47.24	47.96	13,594,530	+0.28(+0.60%)
Mar 22, 2012	47.63	47.76	47.43	47.68	10,636,254	-0.10(-0.21%)
Mar 21, 2012	48.08	48.11	47.40	47.78	18,705,012	-0.23(-0.48%)
Mar 20, 2012	47.78	48.06	47.70	48.01	15,851,675	+0.00(+0.00%)
Mar 19, 2012	47.35	48.19	47.14	48.01	20,318,540	+0.96(+2.05%)
Mar 16, 2012	46.87	47.19	46.81	47.04	24,733,056	+0.14(+0.31%)
Mar 15, 2012	46.95	47.10	46.66	46.90	13,931,786	+0.07(+0.15%)
Mar 14, 2012	46.61	47.15	46.53	46.83	21,031,506	+0.19(+0.40%)
Mar 13, 2012	46.14	46.67	46.14	46.64	16,554,583	+0.72(+1.57%)
Mar 12, 2012	45.99	46.17	45.64	45.92	10,576,019	-0.06(-0.13%)
Mar 09, 2012	45.73	46.23	45.62	45.98	17,009,710	+0.44(+0.96%)
Mar 08, 2012	45.30	45.77	45.22	45.54	14,691,653	+0.43(+0.96%)
Mar 07, 2012	44.45	45.27	44.22	45.11	17,154,288	+0.83(+1.88%)
Mar 06, 2012	44.42	44.91	43.82	44.27	19,677,004	-0.40(-0.89%)
Mar 05, 2012	44.76	44.82	44.24	44.67	12,851,783	-0.23(-0.51%)
Mar 02, 2012	45.08	45.12	44.71	44.90	9,337,439	-0.13(-0.29%)
Mar 01, 2012	44.74	45.23	44.70	45.03	13,822,163	+0.31(+0.69%)
Feb 29, 2012	45.06	45.29	44.59	44.72	18,779,730	-0.36(-0.80%)
Feb 28, 2012	45.60	45.63	44.94	45.08	16,748,633	-0.30(-0.66%)
Feb 27, 2012	45.08	45.59	44.98	45.38	13,652,020	-0.09(-0.20%)
Feb 24, 2012	45.73	45.74	45.42	45.47	11,028,619	-0.05(-0.11%)
Feb 23, 2012	44.83	45.63	44.67	45.52	17,634,080	+0.69(+1.53%)
Feb 22, 2012	44.90	45.11	44.75	44.83	10,858,045	-0.16(-0.37%)
Feb 21, 2012	44.91	45.11	44.69	45.00	12,041,997	+0.19(+0.42%)
Feb 17, 2012	44.63	44.95	44.44	44.81	20,551,144	+0.18(+0.40%)
Feb 16, 2012	44.29	44.73	44.12	44.63	17,200,886	+0.49(+1.12%)
Feb 15, 2012	44.30	44.43	43.98	44.14	15,123,113	-0.09(-0.21%)
Feb 14, 2012	44.09	44.23	43.79	44.23	12,435,662	-0.02(-0.05%)
Feb 13, 2012	44.43	44.43	43.87	44.25	13,000,148	+0.01(+0.02%)
Feb 10, 2012	44.03	44.30	43.89	44.25	14,477,050	-0.15(-0.34%)
Feb 09, 2012	44.14	44.43	44.00	44.40	19,386,390	+0.34(+0.76%)
Feb 08, 2012	44.02	44.20	43.68	44.06	15,981,359	-0.06(-0.13%)
Feb 07, 2012	43.59	44.17	43.39	44.12	17,293,616	+0.34(+0.79%)
Feb 06, 2012	43.59	43.81	43.39	43.77	15,431,784	+0.01(+0.02%)
Feb 03, 2012	43.71	43.96	43.44	43.77	24,318,256	+0.24(+0.54%)
Feb 02, 2012	43.74	44.40	43.44	43.53	48,594,104	+0.84(+1.96%)
Feb 01, 2012	42.63	42.83	42.14	42.69	38,623,012	+0.53(+1.26%)
Jan 31, 2012	42.25	42.54	42.00	42.16	18,906,434	+0.14(+0.32%)
Jan 30, 2012	41.03	42.03	40.88	42.02	18,211,736	+0.60(+1.45%)
Jan 27, 2012	41.25	41.68	41.24	41.42	14,365,144	-0.01(-0.03%)
Jan 26, 2012	42.38	42.54	41.24	41.44	28,488,828	-0.85(-2.00%)
Jan 25, 2012	42.37	42.65	41.95	42.28	29,914,112	+0.22(+0.53%)
Jan 24, 2012	41.40	42.06	41.26	42.06	15,994,498	+0.38(+0.91%)
Jan 23, 2012	41.53	42.09	41.47	41.68	18,449,496	+0.30(+0.73%)
Jan 20, 2012	41.59	41.64	41.19	41.38	23,076,152	-0.19(-0.47%)
Jan 19, 2012	41.36	41.74	41.19	41.57	18,554,306	+0.29(+0.71%)
Jan 18, 2012	40.94	41.51	40.83	41.28	18,574,610	+0.32(+0.79%)
Jan 17, 2012	40.80	41.39	40.65	40.96	17,316,256	+0.43(+1.06%)
Jan 13, 2012	40.10	40.66	40.08	40.53	14,674,260	+0.15(+0.37%)
Jan 12, 2012	39.86	40.50	39.77	40.37	15,887,546	+0.51(+1.28%)
Jan 11, 2012	39.96	40.16	39.82	39.87	9,961,845	-0.09(-0.23%)
Jan 10, 2012	40.54	40.57	39.93	39.96	16,284,150	-0.11(-0.29%)
Jan 09, 2012	40.24	40.40	39.73	40.07	17,667,630	-0.18(-0.45%)
Jan 06, 2012	40.07	40.42	40.04	40.25	11,217,334	+0.07(+0.18%)
Jan 05, 2012	40.05	40.28	39.63	40.18	16,070,344	+0.16(+0.41%)

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.