Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	51.96	52.88	51.81	52.39	1,576,096	-0.78(-1.47%)
Mar 30, 2010	53.46	53.70	52.76	53.17	1,389,253	-0.42(-0.78%)
Mar 29, 2010	52.82	53.59	52.40	53.59	1,721,997	+0.78(+1.48%)
Mar 26, 2010	52.42	53.19	52.25	52.80	2,484,701	+1.77(+3.46%)
Mar 25, 2010	51.30	52.37	51.00	51.04	2,705,140	+0.81(+1.61%)
Mar 24, 2010	50.21	50.53	49.83	50.23	1,426,403	-0.25(-0.50%)
Mar 23, 2010	49.92	50.52	49.59	50.48	1,127,588	+0.45(+0.90%)
Mar 22, 2010	48.48	50.06	48.48	50.03	1,241,523	+0.03(+0.07%)
Mar 19, 2010	50.67	50.72	49.51	50.00	1,523,950	-0.50(-1.00%)
Mar 18, 2010	50.81	50.90	49.95	50.50	1,445,154	-0.83(-1.62%)
Mar 17, 2010	51.22	51.52	51.07	51.33	1,976,064	+0.49(+0.97%)
Mar 16, 2010	50.05	50.92	49.80	50.84	2,105,094	+1.65(+3.35%)
Mar 15, 2010	48.85	49.19	48.78	49.19	2,447,243	-0.18(-0.36%)
Mar 12, 2010	50.21	50.21	48.99	49.37	1,830,891	+0.60(+1.23%)
Mar 11, 2010	48.50	48.82	48.24	48.77	1,303,507	+0.61(+1.26%)
Mar 10, 2010	47.82	48.54	47.77	48.16	1,617,618	+0.46(+0.96%)
Mar 09, 2010	46.72	47.92	46.64	47.71	1,434,683	+0.42(+0.88%)
Mar 08, 2010	47.53	47.71	47.22	47.29	1,205,781	-0.01(-0.03%)
Mar 05, 2010	46.62	47.35	46.47	47.30	1,609,600	+1.30(+2.83%)
Mar 04, 2010	46.39	46.70	45.64	46.00	2,472,691	+0.64(+1.41%)
Mar 03, 2010	45.15	45.79	44.89	45.36	2,140,571	+1.17(+2.65%)
Mar 02, 2010	44.52	44.62	44.05	44.19	1,506,038	+0.36(+0.82%)
Mar 01, 2010	43.62	43.90	43.32	43.83	1,545,967	+0.55(+1.28%)
Feb 26, 2010	42.77	43.60	42.34	43.28	1,005,814	+0.57(+1.34%)
Feb 25, 2010	41.89	42.70	41.61	42.70	1,331,021	-0.29(-0.67%)
Feb 24, 2010	42.70	43.45	42.46	42.99	1,599,055	+0.73(+1.73%)
Feb 23, 2010	42.98	43.27	42.14	42.26	1,698,615	-1.97(-4.45%)
Feb 22, 2010	44.54	44.56	44.09	44.23	1,090,993	-0.02(-0.05%)
Feb 19, 2010	43.75	44.34	43.56	44.25	1,713,766	+0.10(+0.23%)
Feb 18, 2010	43.67	44.42	43.53	44.15	1,946,903	+0.91(+2.11%)
Feb 17, 2010	44.22	44.24	42.94	43.23	2,341,178	-0.23(-0.53%)
Feb 16, 2010	42.40	43.52	42.12	43.47	1,450,219	+2.19(+5.30%)
Feb 12, 2010	40.54	41.28	41.28	41.28	1,394,115	-0.84(-1.99%)
Feb 11, 2010	41.42	42.23	40.86	42.12	1,670,757	-0.64(-1.50%)
Feb 10, 2010	42.68	43.11	42.23	42.76	1,350,757	+0.35(+0.84%)
Feb 09, 2010	42.01	42.84	41.12	42.40	3,644,948	+2.31(+5.76%)
Feb 08, 2010	40.58	40.77	39.46	40.09	1,371,096	-0.48(-1.19%)
Feb 05, 2010	41.57	41.87	39.38	40.58	2,395,575	-0.04(-0.10%)
Feb 04, 2010	42.73	42.76	40.44	40.62	2,460,199	-3.05(-6.99%)
Feb 03, 2010	44.57	44.45	43.30	43.67	1,091,992	-0.90(-2.02%)
Feb 02, 2010	44.41	44.89	44.09	44.57	1,373,816	+1.32(+3.04%)
Feb 01, 2010	42.98	43.56	42.88	43.26	1,444,124	+1.70(+4.10%)
Jan 29, 2010	41.91	42.96	41.31	41.55	1,295,967	-1.10(-2.59%)
Jan 28, 2010	42.87	42.89	42.53	42.66	1,285,518	-0.01(-0.03%)
Jan 27, 2010	41.72	42.70	41.45	42.67	1,252,164	+0.56(+1.33%)
Jan 26, 2010	42.25	43.06	42.02	42.11	1,026,788	-1.42(-3.27%)
Jan 25, 2010	44.05	44.26	43.16	43.53	1,207,699	+1.19(+2.80%)
Jan 22, 2010	43.21	43.63	42.16	42.35	2,668,466	-2.36(-5.27%)
Jan 21, 2010	46.53	46.80	44.51	44.71	2,616,142	-2.10(-4.48%)
Jan 20, 2010	47.24	47.27	46.14	46.81	1,168,721	-1.39(-2.88%)
Jan 19, 2010	47.38	48.26	47.36	48.20	1,512,048	+0.67(+1.42%)
Jan 15, 2010	48.35	47.52	47.52	47.52	2,158,157	-2.43(-4.87%)
Jan 14, 2010	49.80	50.13	49.55	49.95	432,754	-0.27(-0.54%)
Jan 13, 2010	50.09	50.40	49.34	50.23	720,660	-0.27(-0.54%)
Jan 12, 2010	50.90	51.11	50.17	50.50	658,150	-1.58(-3.04%)
Jan 11, 2010	52.95	52.99	51.73	52.08	870,549	-0.29(-0.56%)
Jan 08, 2010	52.06	52.44	51.79	52.37	1,069,667	+1.83(+3.61%)
Jan 07, 2010	50.09	50.64	49.86	50.55	980,271	+0.57(+1.13%)
Jan 06, 2010	49.89	50.38	49.64	49.98	693,129	-0.88(-1.73%)
Jan 05, 2010	51.00	51.21	50.43	50.86	704,737	+0.95(+1.91%)

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.