Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	80.72	81.39	80.37	80.68	13,354,984	-0.44(-0.55%)
Mar 30, 2010	81.87	81.92	80.90	81.12	11,990,926	-0.44(-0.54%)
Mar 29, 2010	82.10	82.27	80.88	81.56	18,930,530	+0.27(+0.33%)
Mar 26, 2010	81.21	82.58	80.59	81.30	19,035,516	+0.18(+0.22%)
Mar 25, 2010	82.94	83.16	80.94	81.12	22,021,564	-0.66(-0.81%)
Mar 24, 2010	81.39	83.96	80.98	81.78	28,028,820	+0.53(+0.65%)
Mar 23, 2010	80.50	81.78	80.46	81.25	24,265,106	+1.15(+1.44%)
Mar 22, 2010	79.17	80.37	78.90	80.10	14,650,057	+0.00(+0.00%)
Mar 19, 2010	81.21	81.30	79.48	80.10	25,897,144	-0.53(-0.66%)
Mar 18, 2010	80.19	80.94	79.39	80.63	19,950,756	+0.66(+0.83%)
Mar 17, 2010	81.21	81.56	79.66	79.97	36,199,704	-0.13(-0.17%)
Mar 16, 2010	77.53	80.50	77.35	80.10	51,550,840	+3.46(+4.51%)
Mar 15, 2010	75.89	76.78	75.76	76.64	26,605,858	+1.11(+1.47%)
Mar 12, 2010	73.52	75.62	73.14	75.53	25,463,730	+2.48(+3.40%)
Mar 11, 2010	73.10	73.36	72.34	73.05	14,636,713	-0.13(-0.18%)
Mar 10, 2010	73.10	73.63	72.77	73.19	15,304,946	+0.09(+0.12%)
Mar 09, 2010	72.25	73.67	72.03	73.10	18,875,338	+0.98(+1.35%)
Mar 08, 2010	72.56	73.01	71.99	72.12	12,100,223	-0.35(-0.49%)
Mar 05, 2010	71.77	72.56	71.59	72.48	14,706,752	+1.06(+1.49%)
Mar 04, 2010	71.06	71.63	70.79	71.41	10,632,621	+0.35(+0.50%)
Mar 03, 2010	70.84	72.21	70.70	71.06	18,908,480	+0.58(+0.82%)
Mar 02, 2010	70.57	70.70	70.17	70.48	11,863,347	+0.00(+0.00%)
Mar 01, 2010	71.37	71.59	70.17	70.48	14,159,257	-0.71(-1.00%)
Feb 26, 2010	70.92	71.59	70.70	71.19	13,662,816	+0.62(+0.88%)
Feb 25, 2010	69.86	70.70	69.64	70.57	14,291,118	-0.53(-0.75%)
Feb 24, 2010	70.40	71.10	69.96	71.10	12,854,022	+0.84(+1.19%)
Feb 23, 2010	71.32	71.89	69.87	70.26	14,380,665	-1.32(-1.85%)
Feb 22, 2010	71.50	71.98	71.19	71.59	10,208,893	+0.35(+0.49%)
Feb 19, 2010	71.10	71.59	70.49	71.23	14,801,658	+0.07(+0.09%)
Feb 18, 2010	70.93	71.76	70.84	71.17	10,733,284	+0.02(+0.03%)
Feb 17, 2010	71.32	71.45	70.75	71.15	13,744,020	+0.48(+0.69%)
Feb 16, 2010	69.16	71.01	69.08	70.66	15,761,231	+2.16(+3.15%)
Feb 12, 2010	68.68	68.50	68.50	68.50	17,366,054	-0.97(-1.40%)
Feb 11, 2010	68.81	69.56	68.19	69.47	15,180,199	+0.35(+0.51%)
Feb 10, 2010	68.59	69.91	68.28	69.12	15,518,782	+0.40(+0.58%)
Feb 09, 2010	69.43	70.00	67.97	68.72	22,147,874	+0.31(+0.45%)
Feb 08, 2010	69.74	69.78	68.15	68.41	15,996,286	-1.15(-1.65%)
Feb 05, 2010	70.66	71.32	67.18	69.56	32,574,934	-1.10(-1.56%)
Feb 04, 2010	72.60	72.69	70.53	70.66	24,930,122	-2.86(-3.89%)
Feb 03, 2010	73.97	75.02	73.22	73.52	16,063,015	-0.71(-0.95%)
Feb 02, 2010	71.67	74.67	71.54	74.23	26,274,920	+2.86(+4.01%)
Feb 01, 2010	71.37	71.98	70.93	71.37	12,919,551	+0.53(+0.75%)
Jan 29, 2010	71.45	72.69	70.79	70.84	18,423,514	-0.35(-0.50%)
Jan 28, 2010	72.38	72.47	70.53	71.19	17,961,630	-0.62(-0.86%)
Jan 27, 2010	71.76	72.20	70.62	71.81	17,442,174	-0.22(-0.31%)
Jan 26, 2010	71.94	73.57	71.63	72.03	17,709,838	-0.09(-0.12%)
Jan 25, 2010	72.51	72.82	71.45	72.12	17,051,704	+1.15(+1.61%)
Jan 22, 2010	72.91	73.83	70.88	70.97	36,927,500	+0.40(+0.56%)
Jan 21, 2010	72.56	72.60	70.26	70.57	22,493,220	-2.11(-2.91%)
Jan 20, 2010	72.69	73.49	71.94	72.69	14,634,265	-0.18(-0.24%)
Jan 19, 2010	72.03	73.79	71.98	72.86	13,773,270	+0.44(+0.61%)
Jan 15, 2010	73.48	72.42	72.42	72.42	16,822,392	-1.15(-1.56%)
Jan 14, 2010	73.97	74.32	73.48	73.57	13,022,742	-0.57(-0.77%)
Jan 13, 2010	73.83	74.54	73.00	74.14	14,826,994	+0.26(+0.36%)
Jan 12, 2010	73.04	74.16	73.00	73.88	14,664,723	+0.04(+0.06%)
Jan 11, 2010	74.14	74.36	72.86	73.83	17,386,946	+0.70(+0.96%)
Jan 08, 2010	71.85	73.52	71.67	73.13	26,130,322	+1.54(+2.15%)
Jan 07, 2010	68.19	72.60	67.97	71.59	42,091,876	+3.52(+5.18%)
Jan 06, 2010	68.41	68.81	68.02	68.06	12,576,388	-0.35(-0.52%)
Jan 05, 2010	68.11	69.03	68.06	68.41	14,647,181	+0.35(+0.52%)

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.