Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	45.38	45.47	45.03	45.40	16,714,278	+0.29(+0.65%)
Mar 30, 2010	45.29	45.66	44.91	45.11	14,453,869	-0.01(-0.03%)
Mar 29, 2010	44.58	45.36	44.48	45.12	15,309,211	+1.00(+2.27%)
Mar 26, 2010	43.73	44.35	43.71	44.12	16,277,693	+0.65(+1.50%)
Mar 25, 2010	44.96	45.25	43.40	43.47	17,331,504	-1.04(-2.33%)
Mar 24, 2010	44.65	45.29	44.36	44.51	16,441,469	-0.59(-1.30%)
Mar 23, 2010	45.45	45.77	44.91	45.09	14,904,665	-0.33(-0.72%)
Mar 22, 2010	44.86	46.00	44.38	45.42	21,933,090	-0.59(-1.29%)
Mar 19, 2010	46.81	47.06	45.60	46.02	26,090,916	-0.67(-1.43%)
Mar 18, 2010	47.58	47.74	46.36	46.68	18,040,020	-0.97(-2.03%)
Mar 17, 2010	47.05	47.92	46.86	47.65	17,368,498	+0.77(+1.65%)
Mar 16, 2010	46.37	46.97	45.91	46.87	13,854,543	+0.87(+1.88%)
Mar 15, 2010	45.70	46.07	45.58	46.01	14,053,145	-0.16(-0.36%)
Mar 12, 2010	45.91	46.27	45.64	46.17	11,739,276	+0.46(+1.00%)
Mar 11, 2010	45.83	45.92	45.32	45.72	11,223,681	-0.21(-0.47%)
Mar 10, 2010	45.79	46.16	45.24	45.93	16,570,224	+0.07(+0.16%)
Mar 09, 2010	45.82	46.19	45.57	45.86	16,819,210	-0.27(-0.59%)
Mar 08, 2010	45.66	46.25	45.63	46.13	17,127,130	+0.48(+1.05%)
Mar 05, 2010	45.36	45.74	45.22	45.65	15,409,208	+0.67(+1.48%)
Mar 04, 2010	45.24	45.59	44.55	44.99	18,156,082	-0.25(-0.55%)
Mar 03, 2010	45.35	45.81	45.09	45.24	21,376,604	+0.37(+0.83%)
Mar 02, 2010	44.06	44.99	43.64	44.86	24,724,478	+0.92(+2.10%)
Mar 01, 2010	44.23	44.34	43.61	43.94	17,953,344	+0.23(+0.52%)
Feb 26, 2010	43.73	43.93	43.30	43.71	21,699,372	+0.21(+0.48%)
Feb 25, 2010	42.99	43.60	42.51	43.50	24,542,600	-0.06(-0.15%)
Feb 24, 2010	43.73	44.00	43.18	43.57	32,122,600	+0.01(+0.03%)
Feb 23, 2010	44.00	44.16	43.04	43.55	50,121,224	-0.49(-1.12%)
Feb 22, 2010	45.72	44.31	42.75	44.05	121,790,840	-1.67(-3.65%)
Feb 19, 2010	45.33	46.07	45.06	45.72	25,284,768	-1.37(-2.90%)
Feb 18, 2010	47.13	47.45	46.57	47.08	10,769,117	+0.27(+0.58%)
Feb 17, 2010	47.10	47.22	46.42	46.81	8,988,004	-0.16(-0.34%)
Feb 16, 2010	46.74	47.03	46.19	46.97	8,548,751	+0.97(+2.10%)
Feb 12, 2010	45.57	46.00	46.00	46.00	11,741,444	-0.18(-0.39%)
Feb 11, 2010	45.32	46.28	44.60	46.18	10,272,012	+0.79(+1.74%)
Feb 10, 2010	45.36	45.82	44.46	45.39	9,682,026	-0.08(-0.17%)
Feb 09, 2010	45.02	46.34	44.92	45.47	12,844,597	+0.99(+2.22%)
Feb 08, 2010	44.38	45.41	43.91	44.48	11,158,092	+0.22(+0.51%)
Feb 05, 2010	44.65	45.05	42.97	44.25	16,134,318	-0.31(-0.70%)
Feb 04, 2010	46.34	46.49	44.45	44.57	13,613,562	-2.49(-5.29%)
Feb 03, 2010	46.86	47.69	46.76	47.06	8,569,217	-0.09(-0.20%)
Feb 02, 2010	46.71	47.44	46.33	47.15	11,179,504	+1.11(+2.40%)
Feb 01, 2010	45.85	46.49	45.59	46.04	11,917,542	+0.79(+1.75%)
Jan 29, 2010	46.64	47.20	44.85	45.25	16,718,187	-0.83(-1.81%)
Jan 28, 2010	47.15	47.60	45.80	46.09	12,464,481	-0.76(-1.63%)
Jan 27, 2010	46.68	47.27	46.22	46.85	13,593,172	-0.04(-0.08%)
Jan 26, 2010	46.53	48.31	46.19	46.89	12,769,223	-0.04(-0.09%)
Jan 25, 2010	46.84	47.48	45.99	46.93	13,869,703	+0.41(+0.87%)
Jan 22, 2010	48.06	48.76	46.29	46.52	20,109,784	-2.19(-4.49%)
Jan 21, 2010	49.22	49.55	48.15	48.71	16,229,973	-0.56(-1.13%)
Jan 20, 2010	49.75	50.02	48.48	49.27	15,039,338	-1.31(-2.59%)
Jan 19, 2010	49.82	50.81	49.59	50.58	10,325,496	+0.07(+0.14%)
Jan 15, 2010	50.79	50.51	50.51	50.51	17,649,126	-0.33(-0.65%)
Jan 14, 2010	50.00	51.22	50.00	50.84	10,113,375	+0.31(+0.62%)
Jan 13, 2010	49.71	50.69	48.65	50.52	12,345,944	+0.90(+1.81%)
Jan 12, 2010	49.35	50.42	49.06	49.62	13,192,169	-0.76(-1.50%)
Jan 11, 2010	50.84	51.03	49.47	50.38	14,446,290	+0.00(+0.00%)
Jan 08, 2010	49.34	51.34	49.27	50.38	18,914,206	+0.81(+1.64%)
Jan 07, 2010	48.84	49.78	48.64	49.57	10,797,719	+0.51(+1.03%)
Jan 06, 2010	47.90	49.16	47.80	49.06	13,953,189	+1.07(+2.23%)
Jan 05, 2010	47.77	48.22	47.58	47.99	10,328,599	+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.