Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	55.04	55.59	54.77	54.78	74,018,184	-0.47(-0.86%)
Mar 30, 2010	55.17	55.53	54.83	55.25	44,278,328	+0.17(+0.31%)
Mar 29, 2010	55.03	55.26	54.78	55.08	47,834,528	+0.30(+0.55%)
Mar 26, 2010	55.04	55.40	54.58	54.78	71,943,728	-0.02(-0.04%)
Mar 25, 2010	55.64	56.04	54.77	54.81	82,882,904	-0.35(-0.63%)
Mar 24, 2010	55.49	55.72	55.14	55.16	73,850,008	-0.51(-0.92%)
Mar 23, 2010	55.01	55.68	54.77	55.67	76,079,240	+0.70(+1.27%)
Mar 22, 2010	53.82	55.09	53.70	54.97	70,490,120	+0.77(+1.41%)
Mar 19, 2010	55.08	55.09	54.00	54.20	100,172,848	-0.69(-1.25%)
Mar 18, 2010	55.03	55.30	54.79	54.89	88,956,312	-0.17(-0.31%)
Mar 17, 2010	54.85	55.38	54.84	55.05	66,646,692	+0.32(+0.59%)
Mar 16, 2010	54.54	54.76	54.15	54.73	65,758,092	+0.47(+0.86%)
Mar 15, 2010	53.99	54.39	53.93	54.27	62,009,936	-0.18(-0.34%)
Mar 12, 2010	54.76	54.78	54.08	54.45	76,936,728	-0.02(-0.04%)
Mar 11, 2010	53.99	54.56	53.79	54.48	74,638,800	+0.16(+0.30%)
Mar 10, 2010	53.91	54.60	53.88	54.32	91,585,552	+0.46(+0.85%)
Mar 09, 2010	53.51	54.27	53.50	53.86	87,852,328	+0.19(+0.36%)
Mar 08, 2010	53.58	53.82	53.48	53.66	57,271,076	+0.10(+0.18%)
Mar 05, 2010	52.84	53.65	52.67	53.57	65,036,728	+1.07(+2.04%)
Mar 04, 2010	52.38	52.56	52.16	52.50	58,668,840	+0.14(+0.26%)
Mar 03, 2010	52.32	52.66	52.09	52.36	69,903,256	+0.30(+0.57%)
Mar 02, 2010	51.86	52.39	51.78	52.06	69,155,568	+0.39(+0.76%)
Mar 01, 2010	50.87	51.72	50.87	51.67	88,261,184	+1.17(+2.32%)
Feb 26, 2010	50.79	50.83	50.22	50.50	74,741,760	-0.21(-0.41%)
Feb 25, 2010	50.00	50.75	49.84	50.70	64,607,736	+0.02(+0.03%)
Feb 24, 2010	50.45	50.94	50.29	50.69	62,775,252	+0.43(+0.85%)
Feb 23, 2010	50.79	50.86	50.12	50.26	73,333,176	-0.59(-1.17%)
Feb 22, 2010	50.99	51.02	50.67	50.86	56,393,876	+0.15(+0.30%)
Feb 19, 2010	50.45	50.96	50.34	50.70	70,701,216	+0.06(+0.13%)
Feb 18, 2010	50.23	50.66	50.05	50.64	53,535,264	+0.41(+0.82%)
Feb 17, 2010	50.14	50.34	49.86	50.23	62,755,616	+0.34(+0.68%)
Feb 16, 2010	49.58	49.94	49.11	49.89	62,176,208	+0.83(+1.69%)
Feb 12, 2010	48.24	49.06	49.06	49.06	81,969,776	+0.36(+0.73%)
Feb 11, 2010	47.81	48.74	47.44	48.71	64,633,860	+0.76(+1.59%)
Feb 10, 2010	47.69	48.07	47.19	47.95	69,275,976	+0.11(+0.24%)
Feb 09, 2010	47.75	48.19	47.24	47.83	114,401,192	+0.47(+0.98%)
Feb 08, 2010	47.50	47.92	47.13	47.37	76,583,896	-0.29(-0.61%)
Feb 05, 2010	47.58	47.71	46.64	47.66	132,771,296	+0.18(+0.39%)
Feb 04, 2010	48.78	48.79	47.43	47.47	123,324,016	-1.64(-3.34%)
Feb 03, 2010	49.21	49.56	48.72	49.11	62,482,984	-0.33(-0.67%)
Feb 02, 2010	48.90	49.50	48.74	49.44	88,359,576	+0.79(+1.62%)
Feb 01, 2010	48.56	49.00	48.37	48.65	75,397,184	+0.32(+0.67%)
Jan 29, 2010	49.07	49.60	48.22	48.33	98,663,144	-0.54(-1.10%)
Jan 28, 2010	49.82	49.84	48.42	48.87	116,671,432	-0.18(-0.36%)
Jan 27, 2010	48.98	49.80	48.82	49.05	90,247,552	-0.15(-0.31%)
Jan 26, 2010	49.51	49.88	49.16	49.20	72,397,736	-0.49(-0.99%)
Jan 25, 2010	49.92	49.97	49.31	49.69	77,478,688	+0.06(+0.11%)
Jan 22, 2010	50.46	50.70	49.19	49.64	104,176,248	-0.91(-1.79%)
Jan 21, 2010	51.43	51.85	50.37	50.54	122,281,040	-0.85(-1.65%)
Jan 20, 2010	51.77	51.78	50.81	51.39	77,710,472	-0.76(-1.45%)
Jan 19, 2010	51.40	52.16	51.40	52.14	58,252,068	+0.94(+1.84%)
Jan 15, 2010	51.98	51.20	51.20	51.20	85,471,072	-0.76(-1.45%)
Jan 14, 2010	51.57	52.12	51.48	51.96	52,059,556	+0.19(+0.37%)
Jan 13, 2010	51.28	51.87	50.84	51.77	49,127,116	+0.66(+1.29%)
Jan 12, 2010	51.35	51.59	50.87	51.11	57,026,304	-0.56(-1.09%)
Jan 11, 2010	52.09	52.17	51.47	51.67	64,181,040	-0.21(-0.40%)
Jan 08, 2010	51.41	51.88	51.30	51.88	60,705,548	+0.28(+0.55%)
Jan 07, 2010	51.25	51.64	50.78	51.60	69,798,792	+0.33(+0.64%)
Jan 06, 2010	51.27	51.54	51.09	51.27	74,257,456	+0.00(+0.00%)
Jan 05, 2010	51.36	51.61	51.05	51.27	69,052,408	-0.18(-0.34%)

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.