Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	45.38	45.47	45.03	45.40	16,713,519	+0.29(+0.65%)
Mar 30, 2010	45.29	45.67	44.91	45.11	14,453,213	-0.01(-0.03%)
Mar 29, 2010	44.59	45.36	44.49	45.12	15,308,516	+1.00(+2.27%)
Mar 26, 2010	43.73	44.35	43.71	44.12	16,276,954	+0.65(+1.50%)
Mar 25, 2010	44.97	45.25	43.41	43.47	17,330,718	-1.04(-2.33%)
Mar 24, 2010	44.65	45.29	44.36	44.51	16,440,723	-0.59(-1.30%)
Mar 23, 2010	45.45	45.77	44.92	45.09	14,903,989	-0.33(-0.72%)
Mar 22, 2010	44.86	46.00	44.39	45.42	21,932,094	-0.59(-1.29%)
Mar 19, 2010	46.81	47.06	45.60	46.02	26,089,732	-0.67(-1.43%)
Mar 18, 2010	47.58	47.74	46.36	46.68	18,039,202	-0.97(-2.03%)
Mar 17, 2010	47.05	47.92	46.86	47.65	17,367,710	+0.77(+1.65%)
Mar 16, 2010	46.37	46.98	45.91	46.88	13,853,914	+0.87(+1.88%)
Mar 15, 2010	45.70	46.07	45.58	46.01	14,052,507	-0.16(-0.36%)
Mar 12, 2010	45.91	46.27	45.65	46.17	11,738,743	+0.46(+1.00%)
Mar 11, 2010	45.83	45.92	45.32	45.72	11,223,171	-0.21(-0.47%)
Mar 10, 2010	45.80	46.16	45.24	45.93	16,569,472	+0.07(+0.16%)
Mar 09, 2010	45.82	46.20	45.57	45.86	16,818,446	-0.27(-0.59%)
Mar 08, 2010	45.67	46.25	45.63	46.13	17,126,352	+0.48(+1.05%)
Mar 05, 2010	45.37	45.75	45.22	45.65	15,408,508	+0.67(+1.48%)
Mar 04, 2010	45.24	45.60	44.55	44.99	18,155,258	-0.25(-0.55%)
Mar 03, 2010	45.35	45.81	45.09	45.24	21,375,634	+0.37(+0.83%)
Mar 02, 2010	44.06	44.99	43.64	44.86	24,723,356	+0.92(+2.10%)
Mar 01, 2010	44.24	44.34	43.61	43.94	17,952,528	+0.23(+0.52%)
Feb 26, 2010	43.74	43.93	43.30	43.71	21,698,386	+0.21(+0.48%)
Feb 25, 2010	42.99	43.60	42.51	43.51	24,541,486	-0.06(-0.15%)
Feb 24, 2010	43.74	44.00	43.18	43.57	32,121,140	+0.01(+0.03%)
Feb 23, 2010	44.00	44.16	43.04	43.56	50,118,952	-0.49(-1.12%)
Feb 22, 2010	45.72	44.31	42.75	44.05	121,785,312	-1.67(-3.65%)
Feb 19, 2010	45.33	46.07	45.06	45.72	25,283,620	-1.37(-2.90%)
Feb 18, 2010	47.13	47.46	46.57	47.08	10,768,628	+0.27(+0.58%)
Feb 17, 2010	47.10	47.22	46.42	46.81	8,987,596	-0.16(-0.34%)
Feb 16, 2010	46.74	47.04	46.20	46.97	8,548,363	+0.97(+2.10%)
Feb 12, 2010	45.57	46.00	46.00	46.00	11,740,911	-0.18(-0.39%)
Feb 11, 2010	45.33	46.28	44.61	46.18	10,271,544	+0.79(+1.74%)
Feb 10, 2010	45.36	45.82	44.46	45.39	9,681,585	-0.08(-0.17%)
Feb 09, 2010	45.02	46.35	44.93	45.47	12,844,012	+0.99(+2.22%)
Feb 08, 2010	44.38	45.41	43.91	44.48	11,157,584	+0.22(+0.51%)
Feb 05, 2010	44.65	45.05	42.97	44.26	16,133,583	-0.31(-0.70%)
Feb 04, 2010	46.35	46.49	44.45	44.57	13,612,942	-2.49(-5.29%)
Feb 03, 2010	46.87	47.69	46.76	47.06	8,568,827	-0.09(-0.20%)
Feb 02, 2010	46.71	47.45	46.33	47.15	11,178,995	+1.11(+2.40%)
Feb 01, 2010	45.85	46.50	45.59	46.05	11,916,999	+0.79(+1.75%)
Jan 29, 2010	46.64	47.20	44.85	45.26	16,717,426	-0.83(-1.81%)
Jan 28, 2010	47.15	47.60	45.80	46.09	12,463,913	-0.76(-1.63%)
Jan 27, 2010	46.68	47.27	46.22	46.85	13,592,553	-0.04(-0.08%)
Jan 26, 2010	46.53	48.31	46.19	46.89	12,768,641	-0.04(-0.09%)
Jan 25, 2010	46.85	47.48	46.00	46.93	13,869,072	+0.41(+0.87%)
Jan 22, 2010	48.06	48.76	46.30	46.52	20,108,868	-2.19(-4.49%)
Jan 21, 2010	49.22	49.56	48.15	48.71	16,229,234	-0.56(-1.13%)
Jan 20, 2010	49.75	50.03	48.48	49.27	15,038,653	-1.31(-2.59%)
Jan 19, 2010	49.83	50.81	49.59	50.58	10,325,025	+0.07(+0.14%)
Jan 15, 2010	50.79	50.51	50.51	50.51	17,648,322	-0.33(-0.65%)
Jan 14, 2010	50.00	51.22	50.00	50.84	10,112,915	+0.31(+0.62%)
Jan 13, 2010	49.71	50.69	48.65	50.53	12,345,381	+0.90(+1.81%)
Jan 12, 2010	49.35	50.43	49.06	49.63	13,191,568	-0.76(-1.50%)
Jan 11, 2010	50.85	51.03	49.47	50.38	14,445,632	+0.00(+0.00%)
Jan 08, 2010	49.34	51.35	49.27	50.38	18,913,344	+0.81(+1.64%)
Jan 07, 2010	48.84	49.78	48.64	49.57	10,797,227	+0.51(+1.03%)
Jan 06, 2010	47.90	49.16	47.80	49.06	13,952,553	+1.07(+2.23%)
Jan 05, 2010	47.77	48.22	47.59	47.99	10,328,129	+0.14(+0.28%)

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.