Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	61.90	61.95	61.40	61.65	1,728,214	-0.25(-0.40%)
Mar 30, 2010	61.87	62.15	61.85	61.90	963,207	+0.15(+0.24%)
Mar 29, 2010	62.02	62.09	61.30	61.75	1,151,167	-0.09(-0.15%)
Mar 26, 2010	62.30	62.60	61.39	61.84	2,096,139	-0.46(-0.74%)
Mar 25, 2010	62.11	62.60	62.08	62.30	1,420,836	+0.31(+0.50%)
Mar 24, 2010	62.20	62.49	61.78	61.99	1,516,177	-0.32(-0.51%)
Mar 23, 2010	61.82	62.46	61.70	62.31	1,677,523	+0.75(+1.22%)
Mar 22, 2010	60.69	61.90	60.54	61.56	1,336,691	+0.51(+0.84%)
Mar 19, 2010	61.07	61.27	60.72	61.05	3,669,567	+0.15(+0.25%)
Mar 18, 2010	60.75	61.08	60.67	60.90	1,420,543	+0.00(+0.00%)
Mar 17, 2010	61.30	61.30	60.65	60.90	1,559,378	-0.14(-0.23%)
Mar 16, 2010	60.40	61.30	60.40	61.04	2,127,805	+0.64(+1.06%)
Mar 15, 2010	59.50	60.43	60.03	60.40	1,964,622	+0.65(+1.09%)
Mar 12, 2010	59.40	59.75	59.40	59.75	1,608,072	+0.35(+0.59%)
Mar 11, 2010	59.15	59.40	58.85	59.40	760,540	+0.25(+0.42%)
Mar 10, 2010	58.97	59.49	58.97	59.15	1,652,641	-0.03(-0.05%)
Mar 09, 2010	59.25	59.55	58.85	59.18	1,810,797	-0.18(-0.30%)
Mar 08, 2010	59.55	59.72	59.35	59.36	950,340	-0.18(-0.30%)
Mar 05, 2010	59.21	59.71	58.90	59.54	2,140,306	+0.22(+0.37%)
Mar 04, 2010	59.25	59.73	58.64	59.32	2,340,979	+0.15(+0.25%)
Mar 03, 2010	58.72	59.76	58.46	59.17	2,510,562	+0.32(+0.54%)
Mar 02, 2010	58.00	59.02	57.65	58.85	3,989,329	+2.21(+3.90%)
Mar 01, 2010	56.00	56.88	56.00	56.64	1,745,307	+0.64(+1.14%)
Feb 26, 2010	55.76	56.00	55.50	56.00	1,866,188	+0.57(+1.03%)
Feb 25, 2010	54.28	56.00	54.18	55.43	2,617,593	+0.98(+1.80%)
Feb 24, 2010	54.78	55.13	54.35	54.45	1,646,932	-0.25(-0.46%)
Feb 23, 2010	54.95	55.32	54.62	54.70	1,703,490	-0.40(-0.73%)
Feb 22, 2010	55.40	55.86	55.10	55.10	1,491,847	-0.38(-0.68%)
Feb 19, 2010	55.50	55.96	55.45	55.48	1,926,897	-0.22(-0.39%)
Feb 18, 2010	55.50	55.85	55.33	55.70	1,214,591	+0.10(+0.18%)
Feb 17, 2010	54.90	55.65	54.79	55.60	2,085,669	+0.96(+1.76%)
Feb 16, 2010	54.04	54.90	54.01	54.64	2,282,012	+0.66(+1.22%)
Feb 12, 2010		53.98	53.98	53.98	0	+0.49(+0.92%)
Feb 11, 2010	52.91	53.60	52.72	53.49	1,330,100	+0.61(+1.15%)
Feb 10, 2010	52.30	52.93	52.23	52.88	1,429,633	+0.70(+1.34%)
Feb 09, 2010	52.01	52.44	51.95	52.18	921,096	+0.38(+0.73%)
Feb 08, 2010	52.49	52.49	51.66	51.80	1,131,722	-0.30(-0.58%)
Feb 05, 2010	51.82	52.10	51.11	52.10	1,685,722	+0.18(+0.35%)
Feb 04, 2010	52.50	52.59	51.92	51.92	1,778,565	-0.86(-1.63%)
Feb 03, 2010	53.21	53.28	52.47	52.78	1,530,337	-0.43(-0.81%)
Feb 02, 2010	52.42	53.40	52.30	53.21	1,541,524	+0.79(+1.51%)
Feb 01, 2010	52.25	52.56	52.05	52.42	892,144	+0.42(+0.81%)
Jan 29, 2010	52.64	52.92	52.00	52.00	1,682,987	-0.85(-1.61%)
Jan 28, 2010	53.62	53.62	52.25	52.85	2,098,727	-1.15(-2.13%)
Jan 27, 2010	53.38	54.19	53.13	54.00	2,205,061	+0.62(+1.16%)
Jan 26, 2010	52.51	53.73	52.32	53.38	1,684,571	+0.73(+1.39%)
Jan 25, 2010	52.30	53.06	52.04	52.65	1,295,250	+0.47(+0.90%)
Jan 22, 2010	52.60	52.74	52.06	52.18	1,780,935	-0.47(-0.89%)
Jan 21, 2010	53.90	53.94	52.64	52.65	2,685,602	-1.24(-2.30%)
Jan 20, 2010	53.87	54.08	53.55	53.89	1,260,320	-0.10(-0.19%)
Jan 19, 2010	53.80	54.32	53.71	53.99	1,028,625	+0.23(+0.43%)
Jan 18, 2010	53.61	53.83	53.42	53.76	395,829	+0.21(+0.39%)
Jan 15, 2010	53.45	53.78	53.26	53.55	1,332,343	-0.05(-0.09%)
Jan 14, 2010	53.64	53.70	53.08	53.60	1,473,694	+0.08(+0.15%)
Jan 13, 2010	53.62	53.75	53.10	53.52	1,559,848	-0.08(-0.15%)
Jan 12, 2010	53.35	53.60	53.15	53.60	1,602,936	+0.12(+0.22%)
Jan 11, 2010	54.15	54.16	53.35	53.48	2,203,033	-0.26(-0.48%)
Jan 08, 2010	54.07	54.33	53.30	53.74	2,805,766	-0.34(-0.63%)
Jan 07, 2010	54.68	54.68	54.02	54.08	1,758,728	-0.51(-0.93%)
Jan 06, 2010	55.50	55.62	54.50	54.59	2,276,316	-0.87(-1.57%)
Jan 05, 2010	56.00	56.24	55.30	55.46	1,411,739	-0.52(-0.93%)

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.