Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	61.05	62.47	60.90	62.00	961,355	+2.05(+3.42%)
Mar 30, 2010	60.79	60.92	59.47	59.95	763,924	-0.26(-0.43%)
Mar 29, 2010	60.29	60.70	59.79	60.21	818,931	+0.43(+0.72%)
Mar 26, 2010	58.57	59.83	58.40	59.78	980,004	+1.68(+2.89%)
Mar 25, 2010	59.34	59.51	58.10	58.10	899,976	-0.02(-0.03%)
Mar 24, 2010	58.91	58.96	58.06	58.12	1,090,747	-1.78(-2.96%)
Mar 23, 2010	59.56	60.15	58.95	59.89	881,177	+0.46(+0.77%)
Mar 22, 2010	57.77	59.94	57.41	59.43	1,452,921	+0.79(+1.35%)
Mar 19, 2010	60.10	60.13	58.17	58.64	1,118,420	-1.84(-3.04%)
Mar 18, 2010	61.28	61.89	60.05	60.48	1,274,970	-0.75(-1.23%)
Mar 17, 2010	61.80	63.08	61.15	61.23	1,369,171	-0.19(-0.30%)
Mar 16, 2010	60.56	61.49	60.28	61.42	1,080,361	+1.86(+3.12%)
Mar 15, 2010	59.18	60.14	59.17	59.56	695,611	-0.67(-1.11%)
Mar 12, 2010	61.19	61.37	60.05	60.23	829,620	-0.82(-1.34%)
Mar 11, 2010	60.08	61.05	59.43	61.05	826,009	+1.07(+1.79%)
Mar 10, 2010	61.50	61.93	59.71	59.97	1,299,188	-1.09(-1.78%)
Mar 09, 2010	60.47	61.87	60.34	61.06	920,878	-0.21(-0.34%)
Mar 08, 2010	63.14	63.22	61.27	61.27	1,036,962	-1.30(-2.08%)
Mar 05, 2010	62.13	63.10	61.96	62.57	1,154,832	+1.38(+2.26%)
Mar 04, 2010	62.98	63.25	61.02	61.19	1,351,030	-2.04(-3.23%)
Mar 03, 2010	61.98	63.80	61.65	63.23	1,777,002	+1.95(+3.19%)
Mar 02, 2010	59.69	61.72	59.63	61.28	2,177,796	+1.40(+2.35%)
Mar 01, 2010	57.52	59.92	57.49	59.88	1,576,271	+1.77(+3.04%)
Feb 26, 2010	56.95	58.22	56.20	58.11	1,379,226	+0.60(+1.04%)
Feb 25, 2010	54.86	57.70	54.74	57.51	2,284,782	+1.29(+2.30%)
Feb 24, 2010	55.61	57.35	55.60	56.22	1,228,179	-0.29(-0.51%)
Feb 23, 2010	57.83	58.09	55.96	56.51	1,293,713	-1.94(-3.32%)
Feb 22, 2010	58.99	59.09	58.29	58.45	825,397	-0.23(-0.40%)
Feb 19, 2010	58.31	59.18	57.81	58.68	1,161,310	-0.89(-1.50%)
Feb 18, 2010	59.06	60.17	58.93	59.58	844,058	+0.58(+0.98%)
Feb 17, 2010	59.91	60.22	58.68	59.00	921,841	-0.47(-0.80%)
Feb 16, 2010	58.38	59.85	58.23	59.47	1,306,793	+2.51(+4.41%)
Feb 12, 2010	56.33	56.96	56.96	56.96	1,114,533	-1.17(-2.01%)
Feb 11, 2010	55.99	58.44	55.28	58.13	1,290,757	+2.30(+4.12%)
Feb 10, 2010	56.73	57.15	55.09	55.83	802,309	-1.13(-1.98%)
Feb 09, 2010	56.43	57.36	55.67	56.95	1,485,592	+2.33(+4.27%)
Feb 08, 2010	55.97	56.63	54.48	54.62	1,291,180	-1.47(-2.63%)
Feb 05, 2010	53.65	56.09	52.25	56.09	2,378,857	+1.92(+3.55%)
Feb 04, 2010	56.25	56.27	53.98	54.17	1,477,879	-3.41(-5.91%)
Feb 03, 2010	58.95	59.57	57.40	57.57	1,015,461	-1.38(-2.34%)
Feb 02, 2010	58.95	59.34	58.18	58.95	1,153,185	+0.39(+0.66%)
Feb 01, 2010	56.66	58.56	56.46	58.56	1,096,230	+3.08(+5.54%)
Jan 29, 2010	57.24	57.86	55.22	55.49	1,102,316	-1.88(-3.27%)
Jan 28, 2010	58.20	58.27	55.56	57.36	1,192,479	-0.23(-0.41%)
Jan 27, 2010	58.48	58.90	56.16	57.60	1,280,692	-0.60(-1.04%)
Jan 26, 2010	58.27	59.15	57.74	58.20	1,199,270	-1.26(-2.13%)
Jan 25, 2010	60.19	60.54	59.09	59.47	921,871	-0.25(-0.42%)
Jan 22, 2010	59.12	60.78	58.81	59.71	1,865,533	-0.76(-1.26%)
Jan 21, 2010	62.96	63.64	60.48	60.48	1,865,427	-3.40(-5.32%)
Jan 20, 2010	64.34	64.34	62.85	63.88	1,421,696	-2.13(-3.23%)
Jan 19, 2010	66.20	66.57	65.82	66.01	1,198,317	+0.47(+0.72%)
Jan 15, 2010	66.74	65.54	65.54	65.54	1,283,353	-1.41(-2.10%)
Jan 14, 2010	66.67	67.43	66.22	66.94	601,742	-0.06(-0.10%)
Jan 13, 2010	66.81	67.11	65.44	67.01	873,742	+1.18(+1.80%)
Jan 12, 2010	67.31	68.03	64.91	65.82	1,174,182	-2.58(-3.77%)
Jan 11, 2010	69.44	69.74	68.02	68.40	975,446	+0.10(+0.14%)
Jan 08, 2010	67.90	68.32	67.06	68.30	1,064,800	+0.76(+1.13%)
Jan 07, 2010	67.89	68.19	66.94	67.54	1,031,681	-0.34(-0.50%)
Jan 06, 2010	67.12	68.78	67.06	67.88	1,529,060	+1.62(+2.44%)
Jan 05, 2010	66.47	67.08	65.29	66.26	1,290,485	+0.05(+0.07%)

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.