Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	51.61	52.07	51.44	51.87	2,239,690	+0.15(+0.29%)
Mar 30, 2010	51.29	51.79	51.06	51.72	2,002,389	+0.37(+0.72%)
Mar 29, 2010	50.28	51.41	50.24	51.35	1,683,084	+1.14(+2.27%)
Mar 26, 2010	50.55	50.80	50.07	50.21	1,396,567	-0.15(-0.30%)
Mar 25, 2010	51.12	51.12	50.34	50.36	1,515,464	-0.50(-0.98%)
Mar 24, 2010	50.98	51.37	50.78	50.86	1,134,166	-0.36(-0.70%)
Mar 23, 2010	51.05	51.35	50.44	51.22	1,675,507	+0.23(+0.45%)
Mar 22, 2010	49.95	51.05	49.78	50.99	3,773,948	+1.08(+2.16%)
Mar 19, 2010	50.45	50.45	49.27	49.91	2,783,256	-0.41(-0.82%)
Mar 18, 2010	50.49	50.63	50.23	50.33	1,973,486	-0.18(-0.35%)
Mar 17, 2010	50.68	50.82	50.30	50.50	2,479,444	-0.15(-0.29%)
Mar 16, 2010	51.21	51.39	50.28	50.65	2,242,148	-0.38(-0.74%)
Mar 15, 2010	50.86	51.07	50.82	51.03	3,017,584	-0.88(-1.69%)
Mar 12, 2010	50.33	51.96	50.33	51.90	5,417,697	+1.94(+3.88%)
Mar 11, 2010	51.39	51.48	49.15	49.97	10,304,572	-1.60(-3.11%)
Mar 10, 2010	51.64	51.75	51.26	51.57	1,433,975	-0.22(-0.42%)
Mar 09, 2010	51.85	52.11	51.73	51.79	1,372,795	-0.39(-0.74%)
Mar 08, 2010	52.68	53.03	52.14	52.18	1,170,335	-0.48(-0.91%)
Mar 05, 2010	51.58	52.83	51.51	52.66	1,842,323	+1.16(+2.25%)
Mar 04, 2010	51.73	51.82	51.26	51.50	1,338,223	-0.23(-0.44%)
Mar 03, 2010	51.69	51.90	51.45	51.73	991,991	-0.02(-0.03%)
Mar 02, 2010	51.20	51.97	51.02	51.75	1,100,309	+0.73(+1.43%)
Mar 01, 2010	50.32	51.32	50.19	51.02	1,292,256	+0.79(+1.57%)
Feb 26, 2010	50.13	50.61	49.94	50.23	1,047,144	+0.08(+0.16%)
Feb 25, 2010	50.00	50.22	49.49	50.15	1,203,191	-0.18(-0.35%)
Feb 24, 2010	50.35	50.74	50.13	50.33	1,223,048	+0.05(+0.10%)
Feb 23, 2010	50.76	50.83	49.96	50.27	936,705	-0.67(-1.31%)
Feb 22, 2010	50.90	51.09	50.58	50.94	800,641	+0.04(+0.07%)
Feb 19, 2010	51.07	51.36	50.51	50.90	1,223,896	-0.26(-0.51%)
Feb 18, 2010	50.92	51.25	50.81	51.17	875,332	+0.05(+0.10%)
Feb 17, 2010	51.19	51.29	50.83	51.12	1,123,232	-0.02(-0.03%)
Feb 16, 2010	50.35	51.13	50.24	51.13	1,141,547	+0.98(+1.96%)
Feb 12, 2010	49.98	50.15	50.15	50.15	1,320,080	-0.32(-0.63%)
Feb 11, 2010	49.43	50.76	49.43	50.47	2,734,902	+0.81(+1.62%)
Feb 10, 2010	49.07	50.13	49.04	49.66	2,888,484	+0.53(+1.07%)
Feb 09, 2010	48.97	49.53	48.69	49.13	1,733,642	+0.58(+1.19%)
Feb 08, 2010	48.37	49.34	48.37	48.56	1,527,250	-0.01(-0.02%)
Feb 05, 2010	48.63	48.71	47.94	48.57	1,970,963	-0.17(-0.34%)
Feb 04, 2010	49.58	49.84	48.69	48.73	1,847,726	-1.59(-3.15%)
Feb 03, 2010	50.97	50.97	49.99	50.32	1,451,888	-0.76(-1.49%)
Feb 02, 2010	50.04	51.27	49.90	51.08	2,480,680	+1.77(+3.59%)
Feb 01, 2010	49.47	50.02	48.69	49.31	2,365,413	-0.04(-0.07%)
Jan 29, 2010	49.89	49.91	48.50	49.35	4,011,176	-0.46(-0.93%)
Jan 28, 2010	51.04	51.94	49.52	49.81	3,988,732	-2.65(-5.06%)
Jan 27, 2010	52.98	52.98	51.60	52.46	1,889,019	-0.68(-1.29%)
Jan 26, 2010	53.17	53.59	52.94	53.15	1,562,939	-0.16(-0.30%)
Jan 25, 2010	53.64	54.45	53.03	53.31	2,152,606	+0.22(+0.41%)
Jan 22, 2010	54.41	55.21	53.06	53.09	1,902,161	-0.67(-1.24%)
Jan 21, 2010	54.79	55.20	53.61	53.75	1,184,689	-1.03(-1.89%)
Jan 20, 2010	55.81	56.75	54.36	54.79	1,762,910	-1.03(-1.85%)
Jan 19, 2010	54.27	55.85	54.23	55.82	1,890,649	+1.72(+3.17%)
Jan 15, 2010	54.75	54.10	54.10	54.10	1,633,836	-0.86(-1.56%)
Jan 14, 2010	54.67	55.08	54.45	54.96	862,032	+0.16(+0.29%)
Jan 13, 2010	54.55	55.01	54.09	54.80	874,703	+0.36(+0.66%)
Jan 12, 2010	55.37	55.69	54.09	54.44	1,684,765	-1.07(-1.93%)
Jan 11, 2010	54.67	55.91	54.50	55.51	1,627,461	+1.20(+2.21%)
Jan 08, 2010	54.16	55.06	53.53	54.31	2,453,238	-1.17(-2.10%)
Jan 07, 2010	55.07	55.81	54.46	55.48	1,921,363	+1.24(+2.29%)
Jan 06, 2010	54.37	54.43	53.86	54.23	1,457,779	-0.02(-0.03%)
Jan 05, 2010	53.73	54.30	53.14	54.25	1,960,944	+1.66(+3.17%)

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.