Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	55.90	56.46	55.62	55.64	72,878,472	-0.48(-0.86%)
Mar 30, 2010	56.04	56.40	55.69	56.12	43,596,540	+0.17(+0.31%)
Mar 29, 2010	55.89	56.13	55.64	55.95	47,097,988	+0.30(+0.55%)
Mar 26, 2010	55.90	56.27	55.44	55.64	70,835,960	-0.02(-0.04%)
Mar 25, 2010	56.51	56.91	55.62	55.66	81,606,696	-0.35(-0.63%)
Mar 24, 2010	56.36	56.60	56.00	56.02	72,712,888	-0.65(-1.14%)
Mar 23, 2010	56.00	56.68	55.75	56.67	74,737,520	+0.71(+1.27%)
Mar 22, 2010	54.78	56.08	54.66	55.95	69,246,976	+0.78(+1.41%)
Mar 19, 2010	56.07	56.08	54.97	55.17	98,406,224	-0.70(-1.25%)
Mar 18, 2010	56.02	56.30	55.77	55.87	87,387,504	-0.17(-0.31%)
Mar 17, 2010	55.84	56.38	55.82	56.04	65,471,328	+0.33(+0.59%)
Mar 16, 2010	55.52	55.74	55.12	55.72	64,598,400	+0.47(+0.86%)
Mar 15, 2010	54.96	55.36	54.90	55.24	60,916,344	-0.19(-0.34%)
Mar 12, 2010	55.74	55.77	55.05	55.43	75,579,888	-0.02(-0.04%)
Mar 11, 2010	54.95	55.54	54.76	55.45	73,322,488	+0.16(+0.30%)
Mar 10, 2010	54.87	55.58	54.85	55.29	89,970,368	+0.47(+0.85%)
Mar 09, 2010	54.47	55.24	54.46	54.82	86,302,984	+0.20(+0.36%)
Mar 08, 2010	54.55	54.78	54.44	54.63	56,261,056	+0.10(+0.18%)
Mar 05, 2010	53.78	54.61	53.61	54.53	63,889,752	+1.09(+2.04%)
Mar 04, 2010	53.32	53.51	53.10	53.44	57,634,168	+0.14(+0.26%)
Mar 03, 2010	53.26	53.60	53.02	53.30	68,670,456	+0.30(+0.57%)
Mar 02, 2010	52.79	53.33	52.71	53.00	67,935,960	+0.40(+0.76%)
Mar 01, 2010	51.78	52.65	51.78	52.60	86,704,632	+1.20(+2.32%)
Feb 26, 2010	51.70	51.74	51.12	51.40	73,423,632	-0.21(-0.41%)
Feb 25, 2010	50.89	51.66	50.73	51.62	63,468,328	+0.02(+0.03%)
Feb 24, 2010	51.35	51.85	51.20	51.60	61,668,160	+0.43(+0.85%)
Feb 23, 2010	51.70	51.77	51.02	51.16	72,039,888	-0.61(-1.17%)
Feb 22, 2010	51.91	51.93	51.58	51.77	55,399,324	+0.16(+0.30%)
Feb 19, 2010	51.35	51.88	51.25	51.62	69,454,344	+0.07(+0.13%)
Feb 18, 2010	51.13	51.57	50.95	51.55	52,591,128	+0.42(+0.82%)
Feb 17, 2010	51.04	51.25	50.76	51.13	61,648,872	+0.34(+0.68%)
Feb 16, 2010	50.47	50.84	49.99	50.79	61,079,680	+0.84(+1.69%)
Feb 12, 2010	49.11	49.95	49.95	49.95	80,524,176	+0.36(+0.73%)
Feb 11, 2010	48.67	49.62	48.29	49.58	63,493,992	+0.78(+1.59%)
Feb 10, 2010	48.55	48.93	48.04	48.81	68,054,240	+0.11(+0.24%)
Feb 09, 2010	48.60	49.05	48.09	48.69	112,383,640	+0.47(+0.98%)
Feb 08, 2010	48.36	48.78	47.98	48.22	75,233,272	-0.29(-0.61%)
Feb 05, 2010	48.43	48.56	47.47	48.51	130,429,768	+0.19(+0.39%)
Feb 04, 2010	49.65	49.67	48.28	48.32	121,149,104	-1.67(-3.34%)
Feb 03, 2010	50.09	50.44	49.59	49.99	61,381,048	-0.34(-0.67%)
Feb 02, 2010	49.78	50.39	49.62	50.33	86,801,280	+0.80(+1.62%)
Feb 01, 2010	49.43	49.88	49.24	49.53	74,067,496	+0.33(+0.67%)
Jan 29, 2010	49.95	50.49	49.09	49.20	96,923,144	-0.55(-1.10%)
Jan 28, 2010	50.71	50.74	49.29	49.75	114,613,840	-0.18(-0.36%)
Jan 27, 2010	49.86	50.69	49.69	49.93	88,655,960	-0.16(-0.31%)
Jan 26, 2010	50.40	50.77	50.04	50.08	71,120,944	-0.50(-0.99%)
Jan 25, 2010	50.81	50.86	50.20	50.58	76,112,288	+0.06(+0.11%)
Jan 22, 2010	51.37	51.62	50.08	50.53	102,339,024	-0.92(-1.79%)
Jan 21, 2010	52.35	52.78	51.27	51.45	120,124,520	-0.86(-1.65%)
Jan 20, 2010	52.70	52.71	51.72	52.31	76,339,984	-0.77(-1.45%)
Jan 19, 2010	52.32	53.10	52.32	53.08	57,224,748	+0.96(+1.84%)
Jan 15, 2010	52.92	52.12	52.12	52.12	83,963,728	-0.77(-1.45%)
Jan 14, 2010	52.50	53.06	52.40	52.89	51,141,444	+0.20(+0.37%)
Jan 13, 2010	52.20	52.80	51.75	52.70	48,260,720	+0.67(+1.29%)
Jan 12, 2010	52.27	52.52	51.78	52.02	56,020,600	-0.57(-1.09%)
Jan 11, 2010	53.02	53.10	52.39	52.60	63,049,156	-0.21(-0.40%)
Jan 08, 2010	52.34	52.81	52.22	52.81	59,634,956	+0.29(+0.55%)
Jan 07, 2010	52.17	52.56	51.69	52.52	68,567,840	+0.34(+0.64%)
Jan 06, 2010	52.19	52.47	52.01	52.19	72,947,864	+0.00(+0.00%)
Jan 05, 2010	52.29	52.53	51.97	52.19	67,834,616	-0.18(-0.34%)

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.