Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	50.67	50.84	50.17	50.21	1,470,796	-0.60(-1.19%)
Mar 30, 2010	50.86	51.37	50.68	50.82	1,605,920	+0.22(+0.43%)
Mar 29, 2010	50.35	50.66	50.24	50.60	1,659,063	+0.49(+0.98%)
Mar 26, 2010	50.42	51.14	49.98	50.11	2,139,206	-0.14(-0.28%)
Mar 25, 2010	51.31	51.52	50.18	50.25	2,372,040	-0.43(-0.84%)
Mar 24, 2010	51.57	51.62	50.62	50.68	1,961,577	-0.95(-1.85%)
Mar 23, 2010	51.02	51.74	50.54	51.63	1,419,926	+0.79(+1.56%)
Mar 22, 2010	50.05	50.90	49.80	50.84	1,215,564	+0.34(+0.68%)
Mar 19, 2010	51.00	51.51	50.33	50.50	2,210,089	-0.38(-0.75%)
Mar 18, 2010	50.62	51.12	50.50	50.88	1,566,363	+0.18(+0.35%)
Mar 17, 2010	50.21	50.99	50.00	50.70	1,903,175	+0.72(+1.44%)
Mar 16, 2010	49.61	50.16	49.55	49.98	1,300,298	+0.47(+0.94%)
Mar 15, 2010	49.15	49.55	49.07	49.52	982,884	+0.18(+0.36%)
Mar 12, 2010	49.63	49.79	49.10	49.34	1,109,252	-0.06(-0.13%)
Mar 11, 2010	49.52	49.52	48.89	49.40	1,211,606	-0.10(-0.20%)
Mar 10, 2010	49.22	49.61	49.00	49.50	1,488,398	+0.38(+0.77%)
Mar 09, 2010	48.78	49.33	48.62	49.12	1,896,316	+0.24(+0.49%)
Mar 08, 2010	48.79	49.10	48.51	48.88	1,808,029	+0.07(+0.14%)
Mar 05, 2010	48.76	49.04	48.48	48.81	1,458,006	+0.67(+1.39%)
Mar 04, 2010	48.41	48.68	47.72	48.14	2,446,674	-0.26(-0.54%)
Mar 03, 2010	49.02	49.38	48.32	48.41	3,546,296	+0.26(+0.55%)
Mar 02, 2010	48.10	48.41	47.99	48.14	2,594,925	+0.28(+0.58%)
Mar 01, 2010	46.67	48.54	46.65	47.86	4,012,002	+1.09(+2.32%)
Feb 26, 2010	46.00	46.89	45.89	46.78	2,842,559	+1.09(+2.39%)
Feb 25, 2010	44.64	45.81	44.57	45.68	2,003,334	+0.02(+0.05%)
Feb 24, 2010	45.44	45.69	45.09	45.66	2,675,648	+0.43(+0.96%)
Feb 23, 2010	45.54	45.81	44.80	45.23	1,870,852	-0.47(-1.04%)
Feb 22, 2010	45.90	45.95	45.47	45.70	1,610,298	-0.06(-0.14%)
Feb 19, 2010	45.44	45.99	45.14	45.76	1,430,027	+0.19(+0.41%)
Feb 18, 2010	45.02	45.66	44.96	45.58	1,963,149	+0.44(+0.98%)
Feb 17, 2010	44.79	45.24	44.41	45.13	1,935,945	+0.73(+1.64%)
Feb 16, 2010	44.40	44.44	43.75	44.40	2,012,962	+1.10(+2.54%)
Feb 12, 2010	43.17	43.30	43.30	43.30	3,304,505	-0.53(-1.20%)
Feb 11, 2010	42.92	43.85	42.58	43.83	1,774,942	+0.93(+2.18%)
Feb 10, 2010	43.01	43.23	42.36	42.89	1,337,357	-0.15(-0.36%)
Feb 09, 2010	42.72	43.55	42.38	43.05	2,138,128	+0.93(+2.22%)
Feb 08, 2010	42.43	42.60	41.66	42.11	2,238,053	-0.33(-0.78%)
Feb 05, 2010	42.44	42.72	41.31	42.45	2,721,472	+0.03(+0.07%)
Feb 04, 2010	43.64	43.81	42.41	42.41	2,550,155	-2.33(-5.21%)
Feb 03, 2010	44.63	45.26	44.11	44.75	2,331,228	-0.15(-0.33%)
Feb 02, 2010	44.44	44.95	44.17	44.89	2,485,642	+0.92(+2.09%)
Feb 01, 2010	43.40	44.32	43.29	43.97	2,101,041	+0.80(+1.86%)
Jan 29, 2010	43.88	44.68	42.99	43.17	2,764,522	-0.32(-0.73%)
Jan 28, 2010	44.56	44.63	42.99	43.49	1,863,499	-0.83(-1.88%)
Jan 27, 2010	43.62	44.58	43.36	44.32	4,324,884	+0.62(+1.41%)
Jan 26, 2010	43.94	44.24	43.29	43.70	3,035,030	-0.59(-1.34%)
Jan 25, 2010	45.19	45.59	43.53	44.30	2,645,611	-0.19(-0.43%)
Jan 22, 2010	45.90	45.90	44.47	44.49	1,894,500	-1.47(-3.19%)
Jan 21, 2010	46.64	47.43	45.37	45.96	2,609,241	-0.84(-1.80%)
Jan 20, 2010	47.20	47.24	45.87	46.80	3,030,149	-0.63(-1.32%)
Jan 19, 2010	47.67	48.53	46.78	47.43	4,845,345	+2.21(+4.88%)
Jan 15, 2010	45.29	45.22	45.22	45.22	2,217,162	-0.18(-0.39%)
Jan 14, 2010	44.81	45.51	44.45	45.40	1,299,086	+0.42(+0.93%)
Jan 13, 2010	44.85	45.24	44.08	44.98	1,776,514	+0.24(+0.54%)
Jan 12, 2010	44.36	44.85	44.31	44.74	2,267,222	+0.09(+0.21%)
Jan 11, 2010	44.09	44.81	43.68	44.65	2,178,416	+1.24(+2.85%)
Jan 08, 2010	42.06	43.42	41.79	43.41	1,392,376	+1.20(+2.84%)
Jan 07, 2010	41.50	42.39	41.50	42.21	1,260,862	+0.49(+1.18%)
Jan 06, 2010	41.80	42.06	41.54	41.72	2,163,554	-0.18(-0.42%)
Jan 05, 2010	41.97	42.33	41.65	41.90	1,471,674	-0.20(-0.48%)

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.