Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	42.34	43.26	42.27	42.66	8,158,672	+0.38(+0.90%)
Mar 30, 2010	42.95	42.99	41.81	42.28	8,124,379	-0.38(-0.89%)
Mar 29, 2010	42.92	43.39	42.54	42.66	13,193,922	+0.16(+0.38%)
Mar 26, 2010	42.43	43.04	42.05	42.50	34,625,308	-0.47(-1.09%)
Mar 25, 2010	45.83	45.98	42.86	42.97	9,387,675	-2.73(-5.97%)
Mar 24, 2010	45.37	46.32	45.02	45.70	7,478,320	+0.83(+1.85%)
Mar 23, 2010	45.24	45.44	44.41	44.87	5,236,326	+0.18(+0.40%)
Mar 22, 2010	44.73	45.05	43.19	44.69	8,900,269	-0.86(-1.89%)
Mar 19, 2010	47.55	48.16	45.45	45.55	6,011,681	-1.88(-3.96%)
Mar 18, 2010	48.64	49.30	47.18	47.43	4,859,851	-1.15(-2.37%)
Mar 17, 2010	49.17	50.17	48.37	48.58	5,299,229	-0.11(-0.23%)
Mar 16, 2010	49.34	49.43	47.69	48.69	7,328,085	-0.16(-0.33%)
Mar 15, 2010	48.85	49.15	48.51	48.85	9,418,809	-5.48(-10.09%)
Mar 12, 2010	54.41	54.99	53.94	54.33	2,441,719	+0.40(+0.74%)
Mar 11, 2010	53.29	54.43	53.03	53.93	2,799,610	+0.25(+0.47%)
Mar 10, 2010	53.53	54.30	52.99	53.68	2,330,021	+0.44(+0.83%)
Mar 09, 2010	53.07	53.75	52.56	53.24	2,355,368	-0.47(-0.88%)
Mar 08, 2010	55.09	55.39	53.28	53.71	2,961,985	-1.34(-2.43%)
Mar 05, 2010	53.73	55.33	53.27	55.05	3,843,471	+2.00(+3.77%)
Mar 04, 2010	53.94	54.37	52.44	53.05	3,596,925	-0.91(-1.69%)
Mar 03, 2010	54.06	54.87	53.71	53.96	2,987,538	+0.12(+0.22%)
Mar 02, 2010	52.61	54.80	52.56	53.84	4,154,253	+1.55(+2.96%)
Mar 01, 2010	51.18	52.43	50.72	52.29	3,874,097	+1.93(+3.83%)
Feb 26, 2010	49.22	50.59	48.79	50.36	3,083,543	+0.76(+1.53%)
Feb 25, 2010	46.52	49.75	46.03	49.60	4,407,434	+1.41(+2.92%)
Feb 24, 2010	47.37	48.52	47.24	48.19	3,495,983	+1.03(+2.19%)
Feb 23, 2010	49.68	49.90	47.08	47.16	4,649,779	-2.78(-5.57%)
Feb 22, 2010	50.39	51.00	49.71	49.94	3,216,761	+0.03(+0.06%)
Feb 19, 2010	49.11	50.50	49.06	49.91	2,504,916	+0.24(+0.48%)
Feb 18, 2010	49.74	50.47	49.04	49.67	3,262,708	-0.46(-0.92%)
Feb 17, 2010	50.74	50.92	49.15	50.13	3,340,256	-0.37(-0.73%)
Feb 16, 2010	50.47	50.76	50.06	50.50	3,205,664	+1.14(+2.31%)
Feb 12, 2010	47.49	49.36	49.36	49.36	4,889,900	+0.87(+1.79%)
Feb 11, 2010	46.10	48.84	46.03	48.49	4,340,845	+2.69(+5.87%)
Feb 10, 2010	46.41	46.95	44.53	45.80	3,344,739	-0.74(-1.59%)
Feb 09, 2010	45.73	47.59	45.54	46.54	4,461,313	+1.96(+4.40%)
Feb 08, 2010	46.26	46.52	44.53	44.58	2,776,711	-1.47(-3.19%)
Feb 05, 2010	45.14	46.17	43.98	46.05	4,974,760	+0.73(+1.61%)
Feb 04, 2010	48.32	48.47	45.06	45.32	4,450,532	-3.82(-7.77%)
Feb 03, 2010	50.07	50.98	48.77	49.14	2,579,303	-0.94(-1.88%)
Feb 02, 2010	50.25	50.41	48.74	50.08	3,448,423	+0.89(+1.81%)
Feb 01, 2010	47.43	50.07	46.87	49.19	4,608,417	+2.58(+5.54%)
Jan 29, 2010	49.91	50.83	46.09	46.61	5,998,114	-2.73(-5.53%)
Jan 28, 2010	50.85	51.36	48.17	49.34	3,459,251	-0.69(-1.38%)
Jan 27, 2010	49.77	50.59	47.69	50.03	3,586,948	+0.02(+0.04%)
Jan 26, 2010	49.00	51.47	48.42	50.01	3,479,231	+0.11(+0.22%)
Jan 25, 2010	50.08	50.77	49.61	49.90	2,008,184	+0.74(+1.51%)
Jan 22, 2010	51.00	51.66	48.80	49.16	5,978,200	-0.59(-1.19%)
Jan 21, 2010	51.38	52.02	49.58	49.75	3,847,796	-3.06(-5.79%)
Jan 20, 2010	52.69	52.91	51.46	52.81	2,117,692	-0.80(-1.49%)
Jan 19, 2010	52.71	53.69	52.50	53.61	1,938,791	+0.71(+1.34%)
Jan 15, 2010	53.72	52.90	52.90	52.90	3,153,300	-0.92(-1.71%)
Jan 14, 2010	54.59	55.07	53.70	53.82	2,065,576	-0.71(-1.30%)
Jan 13, 2010	54.85	54.93	52.94	54.53	1,960,545	+0.23(+0.42%)
Jan 12, 2010	54.22	54.95	53.62	54.30	3,113,512	-0.82(-1.49%)
Jan 11, 2010	57.84	58.00	54.71	55.12	2,578,524	-1.09(-1.94%)
Jan 08, 2010	55.05	56.50	54.48	56.21	1,781,161	+0.75(+1.35%)
Jan 07, 2010	56.00	56.00	54.49	55.46	2,772,175	-0.88(-1.56%)
Jan 06, 2010	55.07	56.66	54.72	56.34	3,376,036	+1.81(+3.32%)
Jan 05, 2010	53.00	55.35	52.96	54.53	3,187,520	+1.58(+2.98%)

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.