Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	49.70	49.97	48.96	49.25	4,556,309	-0.92(-1.84%)
Mar 30, 2010	49.92	50.61	49.43	50.17	4,290,325	+0.26(+0.52%)
Mar 29, 2010	50.10	50.42	49.27	49.91	3,635,106	+0.14(+0.29%)
Mar 26, 2010	48.72	50.62	48.58	49.77	4,751,171	+1.44(+2.98%)
Mar 25, 2010	49.56	50.13	48.25	48.33	4,860,217	-0.91(-1.85%)
Mar 24, 2010	49.26	50.17	48.90	49.23	5,593,919	-0.34(-0.68%)
Mar 23, 2010	49.95	50.27	48.51	49.57	5,080,534	-0.14(-0.27%)
Mar 22, 2010	46.05	49.94	45.63	49.71	7,512,120	+3.11(+6.68%)
Mar 19, 2010	47.23	47.28	46.37	46.60	3,834,038	-0.17(-0.36%)
Mar 18, 2010	47.10	47.27	46.57	46.77	2,637,849	-0.52(-1.10%)
Mar 17, 2010	48.16	48.92	47.07	47.29	5,010,741	-0.53(-1.11%)
Mar 16, 2010	46.08	47.93	45.64	47.82	5,289,069	+2.05(+4.48%)
Mar 15, 2010	45.18	46.23	45.00	45.77	3,150,853	-0.65(-1.40%)
Mar 12, 2010	46.62	47.05	45.92	46.42	2,908,071	+0.18(+0.39%)
Mar 11, 2010	45.64	46.26	45.34	46.23	2,985,025	+0.15(+0.32%)
Mar 10, 2010	45.42	46.69	44.85	46.08	3,982,816	+0.77(+1.71%)
Mar 09, 2010	44.62	46.42	44.39	45.31	4,702,580	+0.51(+1.13%)
Mar 08, 2010	44.21	45.42	43.88	44.80	3,411,609	+0.81(+1.85%)
Mar 05, 2010	43.09	44.20	43.08	43.99	2,794,676	+1.20(+2.81%)
Mar 04, 2010	43.23	43.36	42.40	42.79	2,202,748	-0.31(-0.72%)
Mar 03, 2010	43.50	43.87	42.97	43.10	3,018,683	-0.32(-0.75%)
Mar 02, 2010	43.51	43.67	43.04	43.43	3,372,205	+0.42(+0.98%)
Mar 01, 2010	41.90	43.38	41.58	43.01	4,780,467	+1.72(+4.17%)
Feb 26, 2010	40.58	41.89	39.73	41.29	6,091,219	+0.50(+1.23%)
Feb 25, 2010	40.52	40.92	39.96	40.78	5,670,905	-0.36(-0.87%)
Feb 24, 2010	41.51	41.95	40.76	41.14	4,707,175	-0.21(-0.52%)
Feb 23, 2010	40.98	41.48	40.42	41.36	5,034,525	+0.43(+1.05%)
Feb 22, 2010	40.66	41.28	40.60	40.93	2,585,781	+0.50(+1.24%)
Feb 19, 2010	40.04	41.00	39.84	40.43	3,324,504	+0.16(+0.39%)
Feb 18, 2010	41.10	41.13	39.91	40.27	4,877,038	-1.56(-3.73%)
Feb 17, 2010	42.53	42.70	41.27	41.83	2,585,436	-0.33(-0.78%)
Feb 16, 2010	41.55	42.29	41.42	42.16	3,044,031	+1.22(+2.97%)
Feb 12, 2010	41.40	40.94	40.94	40.94	4,837,072	-1.25(-2.96%)
Feb 11, 2010	39.80	42.44	39.61	42.19	4,435,928	+2.31(+5.80%)
Feb 10, 2010	39.94	40.52	39.52	39.88	1,933,979	-0.15(-0.37%)
Feb 09, 2010	40.28	40.65	39.36	40.03	2,830,884	+0.57(+1.43%)
Feb 08, 2010	40.04	40.76	38.99	39.46	2,303,778	-0.40(-0.99%)
Feb 05, 2010	39.87	40.35	38.77	39.86	4,057,725	+0.34(+0.87%)
Feb 04, 2010	41.19	41.41	39.45	39.51	3,457,332	-2.21(-5.29%)
Feb 03, 2010	41.62	41.75	41.01	41.72	3,043,825	-0.39(-0.93%)
Feb 02, 2010	42.29	42.63	41.27	42.11	3,002,549	-0.45(-1.07%)
Feb 01, 2010	40.46	42.63	40.46	42.56	3,866,384	+2.38(+5.91%)
Jan 29, 2010	40.66	41.62	40.04	40.19	4,044,403	+0.07(+0.18%)
Jan 28, 2010	41.16	41.80	40.01	40.12	3,589,872	-0.64(-1.58%)
Jan 27, 2010	40.75	41.05	39.50	40.76	4,028,331	-0.06(-0.14%)
Jan 26, 2010	40.82	41.62	40.71	40.82	2,499,171	-0.48(-1.16%)
Jan 25, 2010	42.21	42.55	40.75	41.30	3,153,371	-0.23(-0.56%)
Jan 22, 2010	42.35	42.93	41.30	41.53	3,431,634	-0.92(-2.17%)
Jan 21, 2010	44.27	44.80	42.38	42.45	4,244,738	-1.81(-4.09%)
Jan 20, 2010	45.67	45.93	43.64	44.27	5,603,533	-2.05(-4.43%)
Jan 19, 2010	45.59	46.47	45.51	46.32	2,041,745	+0.53(+1.16%)
Jan 15, 2010	46.75	45.79	45.79	45.79	4,222,545	-1.05(-2.23%)
Jan 14, 2010	44.82	47.01	44.82	46.83	6,824,051	+1.76(+3.90%)
Jan 13, 2010	44.43	45.27	43.80	45.07	4,556,541	+0.92(+2.09%)
Jan 12, 2010	43.82	44.73	43.37	44.15	5,091,197	+0.19(+0.44%)
Jan 11, 2010	44.18	44.88	43.77	43.95	2,939,411	-0.14(-0.32%)
Jan 08, 2010	43.96	44.42	43.60	44.10	2,370,915	-0.32(-0.72%)
Jan 07, 2010	43.17	44.47	42.92	44.42	3,677,755	+0.93(+2.14%)
Jan 06, 2010	43.56	44.27	43.12	43.49	4,217,145	-0.58(-1.31%)
Jan 05, 2010	42.33	44.38	42.18	44.06	8,690,854	+2.53(+6.08%)

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.