Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	54.88	55.43	54.61	54.62	74,236,976	-0.47(-0.86%)
Mar 30, 2010	55.01	55.37	54.67	55.09	44,409,212	+0.17(+0.31%)
Mar 29, 2010	54.86	55.10	54.62	54.92	47,975,928	+0.30(+0.55%)
Mar 26, 2010	54.87	55.24	54.42	54.62	72,156,392	-0.02(-0.04%)
Mar 25, 2010	55.48	55.87	54.61	54.65	83,127,904	-0.35(-0.63%)
Mar 24, 2010	55.32	55.56	54.98	54.99	74,068,312	-0.51(-0.92%)
Mar 23, 2010	54.85	55.52	54.60	55.50	76,304,136	+0.70(+1.27%)
Mar 22, 2010	53.66	54.92	53.54	54.80	70,698,504	+0.76(+1.41%)
Mar 19, 2010	54.92	54.92	53.84	54.04	100,468,976	-0.68(-1.25%)
Mar 18, 2010	54.87	55.14	54.63	54.72	89,219,280	-0.17(-0.31%)
Mar 17, 2010	54.69	55.22	54.68	54.89	66,843,708	+0.32(+0.59%)
Mar 16, 2010	54.38	54.60	53.99	54.57	65,952,484	+0.47(+0.86%)
Mar 15, 2010	53.83	54.23	53.77	54.11	62,193,248	-0.18(-0.34%)
Mar 12, 2010	54.60	54.62	53.92	54.29	77,164,168	-0.02(-0.04%)
Mar 11, 2010	53.83	54.40	53.63	54.32	74,859,448	+0.16(+0.30%)
Mar 10, 2010	53.75	54.44	53.72	54.16	91,856,296	+0.46(+0.85%)
Mar 09, 2010	53.35	54.11	53.34	53.70	88,112,032	+0.19(+0.36%)
Mar 08, 2010	53.43	53.66	53.33	53.51	57,440,380	+0.10(+0.18%)
Mar 05, 2010	52.68	53.49	52.51	53.41	65,228,984	+1.07(+2.04%)
Mar 04, 2010	52.22	52.41	52.01	52.34	58,842,272	+0.14(+0.26%)
Mar 03, 2010	52.17	52.50	51.93	52.21	70,109,904	+0.30(+0.57%)
Mar 02, 2010	51.71	52.23	51.63	51.91	69,360,000	+0.39(+0.76%)
Mar 01, 2010	50.72	51.57	50.72	51.52	88,522,096	+1.17(+2.32%)
Feb 26, 2010	50.64	50.68	50.07	50.35	74,962,704	-0.21(-0.41%)
Feb 25, 2010	49.85	50.60	49.69	50.56	64,798,724	+0.02(+0.03%)
Feb 24, 2010	50.30	50.79	50.15	50.54	62,960,820	+0.42(+0.85%)
Feb 23, 2010	50.64	50.71	49.97	50.11	73,549,952	-0.59(-1.17%)
Feb 22, 2010	50.84	50.87	50.52	50.71	56,560,584	+0.15(+0.30%)
Feb 19, 2010	50.30	50.81	50.19	50.56	70,910,216	+0.06(+0.13%)
Feb 18, 2010	50.08	50.51	49.91	50.49	53,693,520	+0.41(+0.82%)
Feb 17, 2010	49.99	50.19	49.72	50.08	62,941,128	+0.34(+0.68%)
Feb 16, 2010	49.43	49.79	48.97	49.75	62,360,008	+0.83(+1.69%)
Feb 12, 2010	48.10	48.92	48.92	48.92	82,212,088	+0.35(+0.73%)
Feb 11, 2010	47.67	48.60	47.30	48.57	64,824,924	+0.76(+1.59%)
Feb 10, 2010	47.55	47.93	47.05	47.81	69,480,768	+0.11(+0.24%)
Feb 09, 2010	47.61	48.05	47.10	47.69	114,739,376	+0.46(+0.98%)
Feb 08, 2010	47.36	47.78	47.00	47.23	76,810,288	-0.29(-0.61%)
Feb 05, 2010	47.44	47.57	46.50	47.52	133,163,784	+0.18(+0.39%)
Feb 04, 2010	48.63	48.65	47.29	47.33	123,688,584	-1.64(-3.34%)
Feb 03, 2010	49.06	49.41	48.58	48.97	62,667,692	-0.33(-0.67%)
Feb 02, 2010	48.76	49.35	48.60	49.30	88,620,776	+0.79(+1.62%)
Feb 01, 2010	48.41	48.86	48.23	48.51	75,620,064	+0.32(+0.67%)
Jan 29, 2010	48.93	49.46	48.08	48.19	98,954,808	-0.54(-1.10%)
Jan 28, 2010	49.67	49.70	48.28	48.73	117,016,328	-0.18(-0.36%)
Jan 27, 2010	48.84	49.65	48.67	48.90	90,514,328	-0.15(-0.31%)
Jan 26, 2010	49.36	49.73	49.02	49.06	72,611,752	-0.49(-0.99%)
Jan 25, 2010	49.77	49.82	49.17	49.55	77,707,720	+0.06(+0.11%)
Jan 22, 2010	50.31	50.56	49.05	49.49	104,484,208	-0.90(-1.79%)
Jan 21, 2010	51.28	51.69	50.22	50.39	122,642,520	-0.84(-1.65%)
Jan 20, 2010	51.62	51.63	50.66	51.24	77,940,192	-0.75(-1.45%)
Jan 19, 2010	51.24	52.01	51.24	51.99	58,424,268	+0.94(+1.84%)
Jan 15, 2010	51.83	51.05	51.05	51.05	85,723,736	-0.75(-1.45%)
Jan 14, 2010	51.42	51.97	51.33	51.81	52,213,448	+0.19(+0.37%)
Jan 13, 2010	51.13	51.72	50.69	51.61	49,272,340	+0.66(+1.29%)
Jan 12, 2010	51.20	51.44	50.72	50.96	57,194,880	-0.56(-1.09%)
Jan 11, 2010	51.93	52.01	51.32	51.52	64,370,768	-0.21(-0.40%)
Jan 08, 2010	51.26	51.73	51.15	51.73	60,885,000	+0.28(+0.55%)
Jan 07, 2010	51.10	51.48	50.63	51.45	70,005,128	+0.33(+0.64%)
Jan 06, 2010	51.12	51.39	50.94	51.12	74,476,968	+0.00(+0.00%)
Jan 05, 2010	51.21	51.45	50.90	51.12	69,256,536	-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.