Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	49.35	49.71	49.10	49.18	3,823,843	-0.29(-0.58%)
Mar 30, 2010	49.61	49.83	49.05	49.47	4,446,451	+0.05(+0.11%)
Mar 29, 2010	49.01	49.66	49.01	49.42	3,434,693	+0.67(+1.36%)
Mar 26, 2010	48.64	49.21	48.32	48.75	3,721,033	+0.40(+0.83%)
Mar 25, 2010	49.87	49.94	48.28	48.35	4,752,338	-1.11(-2.24%)
Mar 24, 2010	49.22	49.76	49.06	49.46	1,774,360	-0.09(-0.17%)
Mar 23, 2010	48.84	49.57	48.65	49.54	3,551,934	+0.67(+1.38%)
Mar 22, 2010	47.60	48.92	47.53	48.87	1,885,689	+0.62(+1.28%)
Mar 19, 2010	49.11	49.38	48.18	48.25	2,605,861	-0.75(-1.53%)
Mar 18, 2010	49.66	49.88	48.96	49.00	3,287,355	-0.54(-1.09%)
Mar 17, 2010	49.43	49.96	49.37	49.54	1,638,926	+0.30(+0.61%)
Mar 16, 2010	48.69	49.29	48.69	49.24	3,315,232	+0.82(+1.69%)
Mar 15, 2010	48.10	48.46	48.03	48.42	3,900,285	-0.39(-0.79%)
Mar 12, 2010	48.69	49.05	48.53	48.81	1,431,928	+0.49(+1.01%)
Mar 11, 2010	47.93	48.40	47.58	48.32	2,562,126	+0.12(+0.26%)
Mar 10, 2010	48.21	48.70	47.82	48.20	6,117,113	+0.02(+0.05%)
Mar 09, 2010	47.94	48.59	47.88	48.18	3,826,606	-0.16(-0.34%)
Mar 08, 2010	48.65	48.82	48.17	48.34	3,050,902	-0.11(-0.22%)
Mar 05, 2010	48.03	48.66	47.92	48.45	2,197,850	+0.90(+1.88%)
Mar 04, 2010	47.53	47.81	47.16	47.55	3,056,333	+0.04(+0.08%)
Mar 03, 2010	47.49	48.05	47.32	47.51	3,117,314	+0.39(+0.84%)
Mar 02, 2010	46.85	47.51	46.79	47.12	4,515,843	+0.68(+1.46%)
Mar 01, 2010	45.84	46.47	45.56	46.44	4,722,417	+0.95(+2.09%)
Feb 26, 2010	45.53	45.64	44.93	45.49	2,625,986	+0.04(+0.08%)
Feb 25, 2010	44.46	45.47	44.04	45.45	1,738,987	+0.27(+0.60%)
Feb 24, 2010	45.09	45.62	44.90	45.18	1,577,500	+0.14(+0.31%)
Feb 23, 2010	45.98	46.08	44.88	45.04	1,717,831	-1.16(-2.51%)
Feb 22, 2010	46.62	46.69	46.01	46.20	1,253,709	-0.08(-0.17%)
Feb 19, 2010	45.76	46.56	45.67	46.28	2,943,828	+0.25(+0.54%)
Feb 18, 2010	45.30	46.12	45.25	46.03	3,847,792	+0.49(+1.09%)
Feb 17, 2010	45.74	45.87	45.09	45.53	3,362,729	+0.12(+0.26%)
Feb 16, 2010	44.99	45.52	44.89	45.42	2,586,228	+1.17(+2.64%)
Feb 12, 2010	43.44	44.25	44.25	44.25	3,755,573	+0.15(+0.35%)
Feb 11, 2010	43.16	44.21	42.93	44.10	2,468,096	+0.99(+2.29%)
Feb 10, 2010	43.20	43.56	42.51	43.11	4,960,699	-0.24(-0.55%)
Feb 09, 2010	42.81	43.69	42.57	43.35	2,865,029	+1.28(+3.05%)
Feb 08, 2010	42.83	43.23	42.06	42.07	2,685,488	-0.77(-1.80%)
Feb 05, 2010	42.06	42.91	41.21	42.84	4,126,288	+0.76(+1.82%)
Feb 04, 2010	43.36	43.41	42.04	42.07	2,878,850	-1.95(-4.44%)
Feb 03, 2010	44.20	44.84	43.86	44.03	3,498,589	-0.36(-0.80%)
Feb 02, 2010	44.48	44.61	43.70	44.38	1,680,064	+0.61(+1.39%)
Feb 01, 2010	42.78	44.25	42.76	43.78	1,937,047	+1.49(+3.52%)
Jan 29, 2010	43.78	44.29	42.25	42.29	2,757,624	-1.18(-2.72%)
Jan 28, 2010	44.70	44.79	43.07	43.47	2,409,627	-0.87(-1.97%)
Jan 27, 2010	44.57	44.95	43.43	44.34	3,756,403	-0.34(-0.76%)
Jan 26, 2010	44.64	45.60	44.46	44.68	2,476,562	-0.50(-1.11%)
Jan 25, 2010	45.34	45.76	45.07	45.19	1,930,254	+0.43(+0.97%)
Jan 22, 2010	45.43	46.27	44.64	44.75	4,932,917	-1.03(-2.24%)
Jan 21, 2010	47.85	47.87	45.74	45.78	5,143,849	-2.23(-4.65%)
Jan 20, 2010	48.32	48.32	47.34	48.01	3,078,537	-0.80(-1.65%)
Jan 19, 2010	47.92	48.83	47.87	48.82	2,001,806	+0.90(+1.89%)
Jan 15, 2010	48.28	47.91	47.91	47.91	974,851	-0.52(-1.07%)
Jan 14, 2010	48.79	49.04	48.28	48.43	3,797,644	-0.46(-0.95%)
Jan 13, 2010	48.47	48.92	47.78	48.89	1,263,986	+0.46(+0.94%)
Jan 12, 2010	48.69	48.96	47.93	48.44	2,153,570	-0.96(-1.94%)
Jan 11, 2010	50.39	50.44	49.14	49.40	4,107,738	-0.13(-0.27%)
Jan 08, 2010	48.82	49.57	48.61	49.53	960,903	+0.68(+1.39%)
Jan 07, 2010	48.86	48.98	48.37	48.85	2,249,688	-0.27(-0.55%)
Jan 06, 2010	48.25	49.34	48.25	49.12	2,599,526	+0.90(+1.87%)
Jan 05, 2010	47.91	48.30	47.77	48.21	1,011,031	+0.41(+0.86%)

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.