Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	45.98	45.98	45.35	45.35	22,200	-0.14(-0.30%)
Mar 29, 2012	45.10	45.49	42.99	45.49	3,560	-1.23(-2.63%)
Mar 28, 2012	45.63	46.72	45.63	46.72	2,660	+0.27(+0.58%)
Mar 27, 2012	46.47	46.56	46.45	46.45	5,800	-0.51(-1.09%)
Mar 26, 2012	46.00	46.96	44.00	46.96	1,654	+3.46(+7.95%)
Mar 23, 2012	44.76	44.76	43.50	43.50	6,000	-0.76(-1.71%)
Mar 22, 2012	44.21	44.57	44.15	44.26	1,186	-1.66(-3.62%)
Mar 21, 2012	45.92	45.92	45.92	45.92	100	-1.00(-2.13%)
Mar 19, 2012	46.68	46.92	46.92	46.92	800	+0.90(+1.96%)
Mar 15, 2012	43.27	46.02	46.02	46.02	1,000	+0.41(+0.90%)
Mar 14, 2012	46.75	46.75	45.61	45.61	300	-1.82(-3.84%)
Mar 13, 2012	47.21	47.43	47.21	47.43	200	+0.23(+0.49%)
Mar 12, 2012	47.20	47.20	47.20	47.20	200	-1.30(-2.68%)
Mar 09, 2012	48.50	48.50	48.50	48.50	500	+0.35(+0.73%)
Mar 08, 2012	47.90	48.15	47.90	48.15	2,700	+2.01(+4.36%)
Mar 06, 2012	45.18	46.14	46.14	46.14	4,500	-1.93(-4.01%)
Mar 05, 2012	48.57	48.57	48.07	48.07	5,500	-0.74(-1.52%)
Mar 02, 2012	49.01	49.31	48.81	48.81	1,100	-0.77(-1.55%)
Mar 01, 2012	49.29	49.58	49.29	49.58	7,805	+0.75(+1.54%)
Feb 29, 2012	52.50	52.50	48.71	48.83	21,910	-3.34(-6.40%)
Feb 28, 2012	51.50	52.56	51.50	52.17	2,510	+1.90(+3.78%)
Feb 27, 2012	49.18	50.28	49.18	50.27	382	+0.46(+0.92%)
Feb 24, 2012	50.05	50.24	49.81	49.81	700	+0.15(+0.30%)
Feb 23, 2012	49.66	49.66	49.66	49.66	174	+1.54(+3.20%)
Feb 22, 2012	48.12	48.12	48.12	48.12	243	-0.63(-1.29%)
Feb 21, 2012	47.54	48.75	47.54	48.75	530	+1.71(+3.64%)
Feb 17, 2012	45.80	47.24	45.80	47.04	1,500	+1.95(+4.32%)
Feb 16, 2012	46.61	46.61	45.01	45.09	3,500	-2.02(-4.29%)
Feb 15, 2012	47.63	47.63	47.11	47.11	1,932	-0.70(-1.46%)
Feb 14, 2012	47.58	47.81	47.58	47.81	279	+0.23(+0.47%)
Feb 13, 2012	47.50	47.84	47.23	47.59	1,655	+1.41(+3.06%)
Feb 08, 2012	46.17	46.17	46.17	46.17	300	+0.15(+0.33%)
Feb 07, 2012	47.22	48.70	46.02	46.02	5,344	-1.50(-3.16%)
Feb 06, 2012	47.15	47.52	47.15	47.52	4,300	-0.09(-0.19%)
Feb 03, 2012	47.54	47.61	47.28	47.61	4,400	-1.87(-3.78%)
Feb 02, 2012	47.75	49.48	47.68	49.48	5,100	+3.85(+8.44%)
Feb 01, 2012	45.68	47.87	45.63	45.63	3,619	-2.35(-4.90%)
Jan 31, 2012	47.99	47.99	47.98	47.98	4,104	+0.65(+1.37%)
Jan 30, 2012	47.40	47.40	47.23	47.33	3,415	-0.21(-0.44%)
Jan 27, 2012	47.41	47.60	47.41	47.54	9,200	-0.85(-1.76%)
Jan 26, 2012	47.66	48.39	47.35	48.39	11,800	+1.29(+2.74%)
Jan 25, 2012	45.25	47.99	44.59	47.10	41,347	+1.97(+4.37%)
Jan 24, 2012	45.71	46.61	45.12	45.13	18,930	-0.46(-1.01%)
Jan 23, 2012	45.72	46.07	45.42	45.59	5,700	+0.28(+0.63%)
Jan 20, 2012	43.54	45.31	43.54	45.31	8,000	+2.31(+5.36%)
Jan 18, 2012	42.71	43.00	43.00	43.00	1,600	+0.80(+1.90%)
Jan 17, 2012	42.75	42.89	42.20	42.20	2,500	+0.29(+0.69%)
Jan 13, 2012	41.69	41.91	41.57	41.91	3,200	-0.44(-1.04%)
Jan 12, 2012	43.11	43.24	42.31	42.35	8,130	+0.07(+0.17%)
Jan 11, 2012	41.98	42.55	41.95	42.28	6,400	+0.12(+0.29%)
Jan 10, 2012	42.00	42.44	42.00	42.16	1,288	+1.36(+3.32%)
Jan 09, 2012	41.05	41.05	40.61	40.80	7,700	-0.12(-0.29%)
Jan 06, 2012	41.41	41.41	40.69	40.92	4,990	-0.40(-0.97%)
Jan 05, 2012	40.95	41.39	40.66	41.32	2,020	+0.17(+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.