Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	59.27	59.27	58.32	58.60	3,816,117	-0.89(-1.50%)
Mar 30, 2010	58.04	59.72	57.83	59.49	5,155,178	+1.36(+2.35%)
Mar 29, 2010	56.73	58.32	56.60	58.13	2,590,356	+1.40(+2.47%)
Mar 26, 2010	57.29	57.51	56.47	56.73	1,950,642	-0.49(-0.86%)
Mar 25, 2010	57.09	57.68	57.05	57.22	1,664,254	+0.14(+0.25%)
Mar 24, 2010	57.99	58.15	56.95	57.08	1,505,331	-0.82(-1.42%)
Mar 23, 2010	57.73	57.93	57.02	57.90	1,962,583	+0.27(+0.46%)
Mar 22, 2010	56.89	58.55	56.86	57.63	2,784,593	+0.50(+0.87%)
Mar 19, 2010	57.26	57.31	56.24	57.13	4,030,649	+0.68(+1.20%)
Mar 18, 2010	56.09	56.52	55.54	56.45	2,087,430	+0.31(+0.56%)
Mar 17, 2010	54.58	56.14	54.58	56.14	3,211,463	+1.49(+2.72%)
Mar 16, 2010	54.17	54.80	54.05	54.65	1,813,353	+0.48(+0.89%)
Mar 15, 2010	54.00	54.22	53.99	54.17	1,717,246	-0.29(-0.54%)
Mar 12, 2010	54.13	54.96	54.13	54.46	2,617,553	+0.55(+1.03%)
Mar 11, 2010	53.86	53.99	53.17	53.91	2,093,201	-0.12(-0.21%)
Mar 10, 2010	53.73	54.28	53.57	54.03	2,010,753	+0.14(+0.26%)
Mar 09, 2010	54.22	54.52	53.72	53.88	2,169,344	-0.50(-0.92%)
Mar 08, 2010	55.20	55.27	54.37	54.38	1,896,910	-0.97(-1.76%)
Mar 05, 2010	54.77	55.36	54.77	55.35	1,589,387	+0.70(+1.29%)
Mar 04, 2010	54.18	54.74	54.24	54.65	1,636,711	+0.47(+0.87%)
Mar 03, 2010	55.05	55.12	54.01	54.18	1,876,829	-0.84(-1.52%)
Mar 02, 2010	54.21	55.24	54.04	55.02	3,074,565	+1.16(+2.15%)
Mar 01, 2010	52.93	54.03	52.93	53.86	1,645,218	+1.11(+2.11%)
Feb 26, 2010	52.88	53.11	52.61	52.74	1,467,468	+0.01(+0.02%)
Feb 25, 2010	52.16	52.80	51.99	52.73	2,507,029	-0.01(-0.02%)
Feb 24, 2010	52.11	52.81	51.87	52.74	2,549,274	+0.66(+1.26%)
Feb 23, 2010	52.45	52.94	51.74	52.08	3,920,255	-1.25(-2.34%)
Feb 22, 2010	53.96	54.02	53.26	53.33	2,224,170	-0.73(-1.35%)
Feb 19, 2010	53.72	54.14	53.35	54.06	1,975,824	+0.04(+0.07%)
Feb 18, 2010	53.64	54.03	53.43	54.02	1,649,111	+0.39(+0.73%)
Feb 17, 2010	53.35	53.84	52.77	53.63	2,280,692	+0.35(+0.65%)
Feb 16, 2010	52.58	53.39	52.54	53.29	2,003,082	+0.79(+1.51%)
Feb 12, 2010	52.09	52.49	52.49	52.49	2,201,792	+0.00(+0.00%)
Feb 11, 2010	52.16	52.76	51.67	52.49	2,695,802	+0.34(+0.65%)
Feb 10, 2010	52.33	52.44	51.43	52.16	2,093,947	-0.12(-0.24%)
Feb 09, 2010	51.94	52.72	51.94	52.28	1,902,676	+0.39(+0.75%)
Feb 08, 2010	51.98	52.24	51.22	51.89	2,580,433	+0.03(+0.05%)
Feb 05, 2010	52.07	52.11	50.93	51.86	3,606,987	-0.28(-0.55%)
Feb 04, 2010	53.29	53.49	52.05	52.15	2,918,379	-1.42(-2.66%)
Feb 03, 2010	53.70	53.70	53.32	53.57	2,280,432	-0.23(-0.43%)
Feb 02, 2010	53.01	53.83	52.80	53.80	2,205,277	+0.81(+1.54%)
Feb 01, 2010	52.49	53.21	51.75	52.99	2,208,764	+0.65(+1.23%)
Jan 29, 2010	53.85	53.96	52.24	52.34	3,539,697	-1.33(-2.47%)
Jan 28, 2010	53.04	54.52	53.04	53.67	3,279,441	+0.70(+1.33%)
Jan 27, 2010	53.53	54.73	51.88	52.96	9,208,347	-2.52(-4.54%)
Jan 26, 2010	54.75	55.72	54.20	55.48	3,347,067	+0.81(+1.48%)
Jan 25, 2010	54.42	54.79	53.74	54.67	2,524,765	+0.77(+1.44%)
Jan 22, 2010	54.30	54.72	53.87	53.90	1,891,630	-0.68(-1.24%)
Jan 21, 2010	55.54	55.82	54.22	54.58	2,320,685	-0.95(-1.71%)
Jan 20, 2010	56.23	56.48	55.23	55.53	1,495,681	-0.68(-1.20%)
Jan 19, 2010	55.39	56.48	54.98	56.20	3,109,006	+1.10(+2.00%)
Jan 15, 2010	55.07	55.10	55.10	55.10	2,980,224	-0.06(-0.11%)
Jan 14, 2010	55.69	55.73	55.11	55.16	2,075,383	-0.46(-0.83%)
Jan 13, 2010	55.47	55.96	55.10	55.63	2,319,730	+0.17(+0.30%)
Jan 12, 2010	54.66	55.57	54.24	55.46	4,025,261	+0.77(+1.40%)
Jan 11, 2010	54.04	54.81	54.04	54.69	1,434,028	+0.61(+1.14%)
Jan 08, 2010	54.47	54.62	53.61	54.08	2,931,287	-0.32(-0.59%)
Jan 07, 2010	55.29	55.29	53.75	54.40	4,258,262	+0.12(+0.21%)
Jan 06, 2010	55.84	55.84	54.08	54.28	4,753,447	-2.30(-4.07%)
Jan 05, 2010	56.34	56.63	56.28	56.59	2,397,114	+0.20(+0.36%)

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.