Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	49.41	49.68	48.68	48.96	4,582,859	-0.92(-1.84%)
Mar 30, 2010	49.63	50.32	49.14	49.88	4,315,325	+0.26(+0.52%)
Mar 29, 2010	49.81	50.12	48.98	49.62	3,656,288	+0.14(+0.29%)
Mar 26, 2010	48.44	50.33	48.30	49.48	4,778,857	+1.43(+2.98%)
Mar 25, 2010	49.27	49.84	47.97	48.05	4,888,538	-0.90(-1.85%)
Mar 24, 2010	48.97	49.88	48.62	48.95	5,626,515	-0.34(-0.68%)
Mar 23, 2010	49.66	49.98	48.23	49.28	5,110,139	-0.14(-0.27%)
Mar 22, 2010	45.78	49.65	45.37	49.42	7,555,894	+3.09(+6.68%)
Mar 19, 2010	46.96	47.01	46.10	46.33	3,856,380	-0.17(-0.36%)
Mar 18, 2010	46.82	46.99	46.30	46.50	2,653,220	-0.52(-1.10%)
Mar 17, 2010	47.88	48.64	46.79	47.01	5,039,940	-0.53(-1.11%)
Mar 16, 2010	45.82	47.65	45.38	47.54	5,319,890	+2.04(+4.48%)
Mar 15, 2010	44.91	45.97	44.74	45.50	3,169,214	-0.65(-1.40%)
Mar 12, 2010	46.35	46.77	45.65	46.15	2,925,017	+0.18(+0.39%)
Mar 11, 2010	45.38	45.99	45.07	45.97	3,002,419	+0.15(+0.32%)
Mar 10, 2010	45.15	46.42	44.59	45.82	4,006,025	+0.77(+1.71%)
Mar 09, 2010	44.36	46.15	44.13	45.05	4,729,983	+0.50(+1.13%)
Mar 08, 2010	43.96	45.16	43.62	44.55	3,431,489	+0.81(+1.85%)
Mar 05, 2010	42.84	43.95	42.83	43.74	2,810,961	+1.19(+2.81%)
Mar 04, 2010	42.98	43.11	42.16	42.54	2,215,584	-0.31(-0.72%)
Mar 03, 2010	43.25	43.62	42.72	42.85	3,036,274	-0.32(-0.75%)
Mar 02, 2010	43.26	43.42	42.79	43.18	3,391,855	+0.42(+0.98%)
Mar 01, 2010	41.66	43.13	41.34	42.76	4,808,324	+1.71(+4.17%)
Feb 26, 2010	40.35	41.65	39.50	41.05	6,126,714	+0.50(+1.23%)
Feb 25, 2010	40.28	40.68	39.73	40.55	5,703,950	-0.36(-0.87%)
Feb 24, 2010	41.27	41.71	40.52	40.90	4,734,604	-0.21(-0.52%)
Feb 23, 2010	40.74	41.24	40.19	41.12	5,063,862	+0.43(+1.05%)
Feb 22, 2010	40.43	41.04	40.37	40.69	2,600,849	+0.50(+1.24%)
Feb 19, 2010	39.81	40.76	39.61	40.19	3,343,876	+0.16(+0.39%)
Feb 18, 2010	40.87	40.89	39.68	40.04	4,905,457	-1.55(-3.73%)
Feb 17, 2010	42.28	42.45	41.03	41.59	2,600,502	-0.33(-0.78%)
Feb 16, 2010	41.31	42.05	41.18	41.91	3,061,769	+1.21(+2.97%)
Feb 12, 2010	41.16	40.70	40.70	40.70	4,865,259	-1.24(-2.96%)
Feb 11, 2010	39.57	42.20	39.38	41.94	4,461,777	+2.30(+5.80%)
Feb 10, 2010	39.71	40.28	39.29	39.64	1,945,248	-0.15(-0.37%)
Feb 09, 2010	40.05	40.41	39.13	39.79	2,847,380	+0.56(+1.43%)
Feb 08, 2010	39.81	40.52	38.76	39.23	2,317,202	-0.39(-0.99%)
Feb 05, 2010	39.64	40.11	38.55	39.63	4,081,370	+0.34(+0.87%)
Feb 04, 2010	40.95	41.17	39.23	39.28	3,477,478	-2.20(-5.29%)
Feb 03, 2010	41.38	41.50	40.77	41.48	3,061,562	-0.39(-0.93%)
Feb 02, 2010	42.05	42.38	41.03	41.87	3,020,046	-0.45(-1.07%)
Feb 01, 2010	40.23	42.38	40.23	42.32	3,888,914	+2.36(+5.91%)
Jan 29, 2010	40.42	41.38	39.81	39.95	4,067,971	+0.07(+0.18%)
Jan 28, 2010	40.92	41.56	39.77	39.88	3,610,790	-0.64(-1.58%)
Jan 27, 2010	40.52	40.81	39.27	40.52	4,051,805	-0.06(-0.14%)
Jan 26, 2010	40.58	41.38	40.48	40.58	2,513,734	-0.48(-1.16%)
Jan 25, 2010	41.97	42.30	40.52	41.06	3,171,746	-0.23(-0.56%)
Jan 22, 2010	42.10	42.68	41.07	41.29	3,451,631	-0.92(-2.17%)
Jan 21, 2010	44.01	44.54	42.13	42.21	4,269,473	-1.80(-4.09%)
Jan 20, 2010	45.40	45.66	43.39	44.01	5,636,186	-2.04(-4.43%)
Jan 19, 2010	45.33	46.20	45.25	46.05	2,053,643	+0.53(+1.16%)
Jan 15, 2010	46.48	45.52	45.52	45.52	4,247,151	-1.04(-2.23%)
Jan 14, 2010	44.56	46.73	44.56	46.56	6,863,816	+1.75(+3.90%)
Jan 13, 2010	44.18	45.00	43.54	44.81	4,583,093	+0.92(+2.09%)
Jan 12, 2010	43.56	44.47	43.12	43.89	5,120,864	+0.19(+0.44%)
Jan 11, 2010	43.92	44.62	43.52	43.70	2,956,539	-0.14(-0.32%)
Jan 08, 2010	43.71	44.16	43.34	43.84	2,384,731	-0.32(-0.72%)
Jan 07, 2010	42.92	44.22	42.67	44.16	3,699,186	+0.92(+2.14%)
Jan 06, 2010	43.31	44.01	42.87	43.23	4,241,719	-0.57(-1.31%)
Jan 05, 2010	42.09	44.12	41.94	43.81	8,741,497	+2.51(+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.