Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	52.98	53.54	52.94	53.35	4,366,441	+0.42(+0.80%)
Mar 30, 2011	52.92	52.92	52.92	52.92	3,432,531	-0.39(-0.73%)
Mar 29, 2011	53.24	53.46	52.80	53.32	2,393,215	+0.06(+0.11%)
Mar 28, 2011	53.60	53.75	53.16	53.26	2,005,208	-0.07(-0.14%)
Mar 25, 2011	53.81	53.87	53.31	53.33	2,899,618	-0.29(-0.53%)
Mar 24, 2011	54.17	54.25	53.49	53.62	2,986,404	-0.25(-0.47%)
Mar 23, 2011	53.73	53.97	53.48	53.87	2,649,782	-0.08(-0.15%)
Mar 22, 2011	54.00	54.19	53.75	53.95	1,890,542	+0.05(+0.09%)
Mar 21, 2011	54.11	54.20	53.86	53.90	3,433,120	+0.46(+0.87%)
Mar 18, 2011	54.03	54.07	53.15	53.44	5,060,088	+0.08(+0.15%)
Mar 17, 2011	52.94	53.73	52.72	53.36	4,401,752	+1.34(+2.57%)
Mar 16, 2011	52.61	53.15	51.89	52.02	3,912,091	-0.85(-1.61%)
Mar 15, 2011	52.66	53.22	52.61	52.87	3,641,035	-0.52(-0.98%)
Mar 14, 2011	52.91	53.56	52.81	53.40	7,942,098	+0.00(+0.00%)
Mar 11, 2011	52.47	53.60	52.31	53.40	3,684,501	+0.95(+1.81%)
Mar 10, 2011	52.91	53.21	52.30	52.45	2,911,306	-0.96(-1.79%)
Mar 09, 2011	53.22	53.61	53.06	53.40	3,250,145	+0.14(+0.26%)
Mar 08, 2011	52.63	53.43	52.63	53.26	2,835,108	+0.64(+1.22%)
Mar 07, 2011	53.04	53.42	52.39	52.62	2,809,844	-0.36(-0.69%)
Mar 04, 2011	53.55	53.62	52.36	52.98	3,149,832	-0.62(-1.15%)
Mar 03, 2011	52.98	53.67	52.98	53.60	2,550,631	+0.88(+1.66%)
Mar 02, 2011	52.63	53.00	52.33	52.73	2,455,769	+0.23(+0.43%)
Mar 01, 2011	52.73	53.12	52.29	52.50	2,954,703	-0.03(-0.05%)
Feb 28, 2011	53.42	53.47	52.43	52.53	3,656,875	-0.63(-1.19%)
Feb 25, 2011	52.88	53.27	52.44	53.16	2,987,284	+0.42(+0.81%)
Feb 24, 2011	52.68	53.06	52.51	52.73	2,288,241	+0.05(+0.10%)
Feb 23, 2011	52.79	53.10	52.34	52.68	3,029,060	-0.03(-0.05%)
Feb 22, 2011	53.46	53.52	52.57	52.71	2,751,025	-1.07(-1.99%)
Feb 18, 2011	53.87	53.96	53.52	53.78	2,316,532	-0.06(-0.11%)
Feb 17, 2011	53.31	53.96	53.23	53.84	2,971,595	+0.41(+0.76%)
Feb 16, 2011	53.50	53.55	52.94	53.43	4,991,438	-0.13(-0.25%)
Feb 15, 2011	53.07	53.73	52.73	53.56	2,894,760	+0.37(+0.69%)
Feb 14, 2011	53.75	53.90	52.65	53.19	2,720,548	-0.51(-0.94%)
Feb 11, 2011	53.62	53.85	53.34	53.70	3,976,235	-0.13(-0.24%)
Feb 10, 2011	53.80	54.00	53.48	53.83	2,900,524	-0.25(-0.46%)
Feb 09, 2011	53.45	54.19	53.29	54.08	2,674,293	+0.57(+1.07%)
Feb 08, 2011	53.57	53.80	53.33	53.51	2,824,467	-0.08(-0.15%)
Feb 07, 2011	53.05	53.73	52.96	53.59	5,909,069	+0.53(+1.00%)
Feb 04, 2011	53.18	53.20	52.73	53.05	5,292,855	-0.01(-0.01%)
Feb 03, 2011	53.25	53.53	52.84	53.06	5,737,193	-0.23(-0.43%)
Feb 02, 2011	52.79	53.68	52.66	53.29	2,940,798	+0.32(+0.60%)
Feb 01, 2011	52.38	53.25	52.34	52.98	4,085,537	+0.65(+1.24%)
Jan 31, 2011	51.85	52.34	51.66	52.33	3,447,159	+0.92(+1.79%)
Jan 28, 2011	52.15	52.92	51.14	51.40	6,657,935	-0.59(-1.14%)
Jan 27, 2011	52.56	53.25	51.65	52.00	4,634,740	+0.47(+0.91%)
Jan 26, 2011	51.89	51.93	50.96	51.53	4,314,023	-0.45(-0.86%)
Jan 25, 2011	51.18	52.02	51.04	51.98	4,641,799	+0.68(+1.33%)
Jan 24, 2011	51.85	52.05	51.05	51.29	10,507,695	-0.78(-1.50%)
Jan 21, 2011	52.42	52.69	52.02	52.08	6,437,119	-0.07(-0.13%)
Jan 20, 2011	51.00	52.15	50.87	52.14	7,263,377	+1.09(+2.14%)
Jan 19, 2011	50.11	51.71	50.11	51.05	7,731,619	+0.74(+1.46%)
Jan 18, 2011	49.32	50.54	49.30	50.31	5,763,984	+1.34(+2.74%)
Jan 14, 2011	48.42	49.04	48.33	48.97	3,816,736	+0.43(+0.89%)
Jan 13, 2011	48.78	49.22	48.48	48.54	4,403,807	-0.26(-0.54%)
Jan 12, 2011	48.74	48.87	48.51	48.80	4,427,207	+0.39(+0.80%)
Jan 11, 2011	48.64	48.64	48.24	48.41	7,008,663	+0.04(+0.08%)
Jan 10, 2011	48.48	48.76	48.09	48.37	7,075,083	-0.03(-0.05%)
Jan 07, 2011	48.11	48.57	47.82	48.40	6,315,315	+0.30(+0.61%)
Jan 06, 2011	47.63	48.62	47.45	48.10	9,823,858	+0.83(+1.75%)
Jan 05, 2011	46.10	47.30	46.02	47.28	6,794,038	+1.06(+2.29%)
Jan 04, 2011	45.90	46.42	45.82	46.22	4,110,711	+0.29(+0.63%)

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.