Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	52.86	53.48	52.14	53.30	1,456,864	+0.32(+0.60%)
Mar 30, 2010	53.31	53.63	51.93	52.98	1,426,288	-0.23(-0.43%)
Mar 29, 2010	53.95	53.95	52.51	53.21	1,266,868	-0.32(-0.60%)
Mar 26, 2010	54.68	54.68	53.31	53.53	1,823,488	-0.96(-1.76%)
Mar 25, 2010	54.60	54.99	54.26	54.49	1,769,351	+0.19(+0.35%)
Mar 24, 2010	54.18	54.67	53.79	54.30	1,404,401	-0.05(-0.09%)
Mar 23, 2010	53.88	54.55	52.73	54.35	1,499,686	+0.57(+1.06%)
Mar 22, 2010	52.78	54.07	52.13	53.78	1,288,250	+0.80(+1.51%)
Mar 19, 2010	52.95	53.32	52.13	52.98	2,600,855	+0.13(+0.25%)
Mar 18, 2010	53.49	53.92	52.72	52.85	2,237,282	-0.62(-1.16%)
Mar 17, 2010	54.05	54.32	53.30	53.47	1,598,341	-0.56(-1.04%)
Mar 16, 2010	54.00	54.11	53.50	54.03	830,140	+0.30(+0.56%)
Mar 15, 2010	53.15	54.00	53.13	53.73	1,198,532	+0.05(+0.09%)
Mar 12, 2010	54.60	54.60	53.30	53.68	1,763,732	-0.35(-0.65%)
Mar 11, 2010	54.27	54.45	53.33	54.03	1,380,422	-0.25(-0.46%)
Mar 10, 2010	53.86	54.60	53.75	54.28	1,357,443	+0.39(+0.72%)
Mar 09, 2010	54.13	54.75	53.58	53.89	1,723,327	-0.34(-0.63%)
Mar 08, 2010	53.89	54.68	53.50	54.23	1,496,537	+0.29(+0.54%)
Mar 05, 2010	52.33	54.15	51.72	53.94	2,852,566	+2.17(+4.19%)
Mar 04, 2010	50.85	52.03	50.37	51.77	1,547,933	+1.02(+2.01%)
Mar 03, 2010	50.91	51.57	50.41	50.75	1,340,423	-0.22(-0.43%)
Mar 02, 2010	50.18	52.15	50.10	50.97	4,576,366	+0.70(+1.39%)
Mar 01, 2010	49.63	50.32	49.28	50.27	1,916,299	+0.76(+1.54%)
Feb 26, 2010	48.97	49.73	48.37	49.51	1,337,585	+0.43(+0.88%)
Feb 25, 2010	47.81	49.21	47.50	49.08	1,498,257	+0.32(+0.66%)
Feb 24, 2010	48.18	49.24	48.05	48.76	1,784,039	+0.60(+1.24%)
Feb 23, 2010	47.96	48.86	47.50	48.16	2,006,990	-0.21(-0.43%)
Feb 22, 2010	48.64	48.91	48.24	48.37	1,540,790	-0.13(-0.27%)
Feb 19, 2010	48.27	48.74	48.04	48.50	1,865,056	+0.24(+0.50%)
Feb 18, 2010	47.39	48.50	47.04	48.26	1,977,511	+0.86(+1.81%)
Feb 17, 2010	47.26	47.95	46.85	47.40	1,353,509	+0.29(+0.62%)
Feb 16, 2010	46.82	47.12	46.51	47.11	1,348,708	+0.57(+1.22%)
Feb 12, 2010	46.16	46.54	46.54	46.54	838,100	+0.09(+0.19%)
Feb 11, 2010	45.47	46.52	45.01	46.45	1,184,871	+1.02(+2.25%)
Feb 10, 2010	45.77	45.89	44.69	45.43	1,050,600	-0.24(-0.53%)
Feb 09, 2010	44.85	45.94	44.80	45.67	2,150,156	+1.42(+3.21%)
Feb 08, 2010	44.66	45.25	43.93	44.25	1,663,737	-0.15(-0.34%)
Feb 05, 2010	44.07	44.43	42.79	44.40	2,019,920	+0.39(+0.89%)
Feb 04, 2010	45.79	45.90	44.01	44.01	1,418,897	-2.28(-4.93%)
Feb 03, 2010	45.62	46.45	45.03	46.29	1,728,268	+0.65(+1.42%)
Feb 02, 2010	45.71	46.07	44.96	45.64	1,510,895	+1.12(+2.51%)
Feb 01, 2010	44.94	45.75	44.30	44.52	2,212,584	-0.89(-1.95%)
Jan 29, 2010	46.80	46.84	45.00	45.41	2,394,536	-0.90(-1.94%)
Jan 28, 2010	46.82	46.89	45.31	46.31	2,048,822	-0.35(-0.75%)
Jan 27, 2010	46.88	47.25	45.30	46.66	3,100,937	-0.63(-1.33%)
Jan 26, 2010	48.84	48.95	46.70	47.29	9,076,400	+5.29(+12.60%)
Jan 25, 2010	42.00	42.49	41.30	42.00	4,651,951	+0.42(+1.01%)
Jan 22, 2010	43.69	43.69	41.09	41.58	2,397,146	-2.36(-5.37%)
Jan 21, 2010	45.18	45.69	43.25	43.94	2,407,271	-1.04(-2.31%)
Jan 20, 2010	46.06	46.20	44.53	44.98	1,332,336	-1.71(-3.66%)
Jan 19, 2010	45.90	47.16	45.77	46.69	1,238,863	+0.77(+1.68%)
Jan 15, 2010	47.24	45.92	45.92	45.92	1,771,400	-1.53(-3.22%)
Jan 14, 2010	45.26	47.60	45.05	47.45	3,133,445	+2.01(+4.42%)
Jan 13, 2010	44.81	45.80	43.78	45.44	1,879,519	+0.81(+1.81%)
Jan 12, 2010	44.29	44.96	43.55	44.63	1,516,425	-0.20(-0.45%)
Jan 11, 2010	45.47	45.67	44.27	44.83	1,605,649	-0.42(-0.93%)
Jan 08, 2010	45.20	45.37	44.51	45.25	1,250,090	+0.11(+0.24%)
Jan 07, 2010	45.24	45.81	44.42	45.14	1,215,287	-0.53(-1.16%)
Jan 06, 2010	45.33	46.46	45.06	45.67	2,046,734	+0.42(+0.93%)
Jan 05, 2010	43.72	45.50	43.19	45.25	2,382,541	+1.68(+3.86%)

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.