Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	56.62	57.88	56.54	56.89	12,630,097	-0.22(-0.39%)
Mar 30, 2010	58.65	58.68	56.73	57.11	14,555,863	-1.01(-1.74%)
Mar 29, 2010	58.12	58.48	57.70	58.13	14,304,663	+0.84(+1.47%)
Mar 26, 2010	56.51	58.11	56.25	57.28	21,589,456	+1.42(+2.55%)
Mar 25, 2010	57.88	58.61	55.65	55.86	23,795,576	-1.71(-2.97%)
Mar 24, 2010	56.08	57.80	55.74	57.57	19,827,438	+0.86(+1.52%)
Mar 23, 2010	54.32	56.80	54.02	56.71	20,331,198	+2.67(+4.94%)
Mar 22, 2010	51.90	54.18	51.45	54.04	15,248,629	+0.99(+1.86%)
Mar 19, 2010	54.21	54.23	52.16	53.06	16,904,874	-0.62(-1.15%)
Mar 18, 2010	54.66	55.51	53.51	53.68	19,308,574	-0.90(-1.66%)
Mar 17, 2010	56.33	56.82	54.29	54.58	18,576,554	-1.39(-2.48%)
Mar 16, 2010	54.86	56.12	54.64	55.97	16,472,362	+1.61(+2.97%)
Mar 15, 2010	53.71	54.40	53.59	54.36	13,726,251	-0.64(-1.16%)
Mar 12, 2010	54.71	55.48	54.56	54.99	15,424,693	+0.88(+1.62%)
Mar 11, 2010	53.06	54.17	52.57	54.11	14,095,202	+0.41(+0.77%)
Mar 10, 2010	54.58	54.71	53.10	53.70	18,730,312	-0.24(-0.45%)
Mar 09, 2010	53.96	55.15	53.35	53.94	23,264,270	-0.17(-0.31%)
Mar 08, 2010	54.43	54.71	53.34	54.11	22,612,636	+1.36(+2.58%)
Mar 05, 2010	51.66	52.95	51.45	52.75	19,969,292	+2.02(+3.99%)
Mar 04, 2010	50.50	51.53	50.25	50.73	23,934,636	+0.23(+0.46%)
Mar 03, 2010	50.29	51.79	50.10	50.50	18,822,034	+0.97(+1.95%)
Mar 02, 2010	49.62	50.45	49.05	49.53	16,409,011	+0.64(+1.32%)
Mar 01, 2010	47.99	49.00	47.38	48.88	15,749,567	+1.47(+3.10%)
Feb 26, 2010	47.67	47.84	46.83	47.41	13,933,258	-0.21(-0.45%)
Feb 25, 2010	45.51	47.83	44.83	47.63	21,583,750	+0.96(+2.05%)
Feb 24, 2010	46.05	47.06	45.56	46.67	17,963,824	-0.17(-0.36%)
Feb 23, 2010	47.48	47.70	45.54	46.84	18,169,642	-1.07(-2.24%)
Feb 22, 2010	48.31	48.48	47.39	47.92	14,571,571	+0.19(+0.39%)
Feb 19, 2010	45.39	47.99	45.28	47.73	24,979,020	+2.09(+4.57%)
Feb 18, 2010	44.86	45.90	44.78	45.64	18,310,428	+0.10(+0.22%)
Feb 17, 2010	46.45	46.99	44.84	45.54	21,419,030	-0.26(-0.57%)
Feb 16, 2010	44.09	46.19	43.93	45.80	30,470,020	+2.83(+6.59%)
Feb 12, 2010	41.14	42.97	42.97	42.97	29,367,984	+0.87(+2.06%)
Feb 11, 2010	39.96	42.44	39.87	42.10	25,720,914	+2.36(+5.95%)
Feb 10, 2010	40.77	41.32	39.42	39.74	22,114,404	-1.47(-3.56%)
Feb 09, 2010	40.71	41.65	40.26	41.21	24,312,216	+1.72(+4.35%)
Feb 08, 2010	40.14	41.11	39.09	39.49	18,486,024	-0.57(-1.43%)
Feb 05, 2010	39.52	40.11	37.86	40.06	31,977,122	+0.64(+1.61%)
Feb 04, 2010	40.89	40.99	39.38	39.43	22,749,024	-2.92(-6.89%)
Feb 03, 2010	42.31	43.06	41.69	42.34	14,199,930	-0.64(-1.50%)
Feb 02, 2010	43.12	43.17	42.00	42.99	23,089,650	+1.71(+4.14%)
Feb 01, 2010	40.41	42.38	40.33	41.28	21,643,158	+1.53(+3.85%)
Jan 29, 2010	41.26	42.49	39.14	39.75	33,431,120	-1.03(-2.52%)
Jan 28, 2010	42.29	42.64	40.46	40.78	30,492,780	-0.91(-2.19%)
Jan 27, 2010	43.61	43.85	40.30	41.69	53,676,444	-2.69(-6.07%)
Jan 26, 2010	50.31	47.77	44.27	44.38	46,284,048	-5.92(-11.77%)
Jan 25, 2010	50.79	51.43	49.20	50.31	17,912,404	+1.10(+2.24%)
Jan 22, 2010	50.37	52.31	48.58	49.20	31,393,728	-2.40(-4.65%)
Jan 21, 2010	56.62	57.13	51.57	51.60	30,057,588	-4.99(-8.82%)
Jan 20, 2010	57.27	57.33	55.68	56.59	16,950,652	-1.95(-3.33%)
Jan 19, 2010	56.28	58.63	56.05	58.54	15,794,343	+3.04(+5.48%)
Jan 15, 2010	56.59	55.50	55.50	55.50	14,119,554	-1.36(-2.39%)
Jan 14, 2010	56.65	57.14	55.87	56.86	12,352,548	+0.35(+0.62%)
Jan 13, 2010	56.99	57.21	54.95	56.51	14,773,645	+0.21(+0.38%)
Jan 12, 2010	55.32	57.90	55.29	56.30	25,631,372	+0.00(+0.00%)
Jan 11, 2010	59.22	59.45	56.18	56.30	21,698,110	-2.16(-3.69%)
Jan 08, 2010	54.43	59.12	54.36	58.46	29,064,966	+3.96(+7.27%)
Jan 07, 2010	53.89	54.57	52.67	54.49	13,569,156	+0.46(+0.84%)
Jan 06, 2010	51.82	54.39	51.75	54.04	13,224,560	+2.30(+4.44%)
Jan 05, 2010	51.95	52.29	51.24	51.74	10,063,756	-0.07(-0.14%)

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.