Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	54.30	55.35	54.27	54.57	9,044,456	+0.65(+1.21%)
Mar 30, 2009	54.00	54.17	53.03	53.92	8,702,772	-2.14(-3.82%)
Mar 26, 2009	55.49	56.09	54.78	56.06	11,095,630	+1.05(+1.91%)
Mar 25, 2009	54.06	55.04	53.25	55.01	10,879,842	+1.45(+2.71%)
Mar 24, 2009	55.00	55.00	53.38	53.56	9,836,047	-1.60(-2.90%)
Mar 23, 2009	53.59	55.17	53.55	55.16	10,847,352	+1.96(+3.68%)
Mar 20, 2009	54.48	55.23	52.94	53.20	13,797,331	-1.51(-2.76%)
Mar 19, 2009	55.58	55.84	54.30	54.71	10,355,427	-0.71(-1.28%)
Mar 18, 2009	53.44	55.55	53.42	55.42	12,896,909	+1.78(+3.32%)
Mar 17, 2009	51.70	53.70	51.38	53.64	13,657,496	+1.95(+3.77%)
Mar 16, 2009	52.65	52.93	51.55	51.69	9,883,311	-0.69(-1.32%)
Mar 13, 2009	52.67	52.97	51.87	52.38	0	+0.21(+0.40%)
Mar 12, 2009	51.39	52.43	50.51	52.17	15,302,128	+1.14(+2.23%)
Mar 11, 2009	52.51	52.94	50.69	51.03	16,625,114	-1.44(-2.74%)
Mar 10, 2009	52.83	53.50	52.07	52.47	17,335,112	+0.15(+0.29%)
Mar 09, 2009	51.69	53.46	51.31	52.32	17,924,428	+0.20(+0.38%)
Mar 06, 2009	51.24	52.19	50.90	52.12	0	+1.26(+2.48%)
Mar 05, 2009	52.36	52.50	50.44	50.86	15,555,342	-2.29(-4.31%)
Mar 04, 2009	53.10	53.70	52.29	53.15	11,619,103	+1.28(+2.47%)
Mar 02, 2009	51.80	52.63	51.28	51.87	13,245,487	-0.38(-0.73%)
Feb 27, 2009	51.57	52.92	51.50	52.25	0	+0.05(+0.10%)
Feb 26, 2009	54.52	54.69	52.06	52.20	10,169,388	-2.09(-3.85%)
Feb 25, 2009	54.40	55.15	53.92	54.29	11,533,173	-0.47(-0.86%)
Feb 24, 2009	54.22	54.94	53.92	54.76	10,903,484	+0.89(+1.65%)
Feb 23, 2009	54.75	55.39	53.69	53.87	10,856,798	-0.70(-1.28%)
Feb 20, 2009	54.88	55.23	54.05	54.57	0	-0.74(-1.34%)
Feb 19, 2009	55.92	57.11	55.31	55.31	9,524,471	-1.10(-1.95%)
Feb 18, 2009	56.00	56.56	55.55	56.41	9,489,488	+0.73(+1.31%)
Feb 17, 2009	55.90	56.41	55.26	55.68	9,744,083	-1.13(-1.99%)
Feb 13, 2009	57.06	57.59	56.69	56.81	6,976,699	-0.15(-0.26%)
Feb 12, 2009	56.79	57.05	55.63	56.96	12,797,996	-0.12(-0.21%)
Feb 11, 2009	57.49	57.85	56.63	57.08	9,579,726	-0.20(-0.35%)
Feb 10, 2009	59.00	59.02	56.88	57.28	13,322,478	-1.74(-2.95%)
Feb 09, 2009	59.03	59.43	58.05	59.02	12,359,547	+0.56(+0.96%)
Feb 06, 2009	58.12	59.33	58.12	58.46	10,788,910	+0.10(+0.17%)
Feb 05, 2009	57.50	58.58	57.07	58.36	11,066,473	+0.50(+0.86%)
Feb 04, 2009	59.17	59.77	57.50	57.86	9,267,995	-1.02(-1.73%)
Feb 03, 2009	58.29	59.15	57.19	58.88	8,104,225	+0.98(+1.69%)
Feb 02, 2009	57.62	58.44	57.45	57.90	7,652,054	-0.12(-0.21%)
Jan 30, 2009	58.50	58.73	57.37	58.02	0	-0.12(-0.21%)
Jan 29, 2009	58.78	59.06	58.02	58.14	9,559,349	-1.06(-1.79%)
Jan 28, 2009	59.70	59.70	58.31	59.20	11,110,682	+0.68(+1.16%)
Jan 27, 2009	58.80	59.22	58.30	58.52	9,992,791	+0.12(+0.21%)
Jan 26, 2009	57.23	58.66	56.45	58.40	14,120,717	+0.38(+0.65%)
Jan 23, 2009	57.24	58.72	56.75	58.02	10,270,643	-0.70(-1.19%)
Jan 22, 2009	58.07	59.47	57.69	58.72	10,969,361	+0.02(+0.03%)
Jan 21, 2009	57.98	58.94	57.16	58.70	10,261,394	+1.63(+2.86%)
Jan 20, 2009	59.59	59.80	56.91	57.07	11,930,221	-2.60(-4.36%)
Jan 16, 2009	58.74	59.98	58.54	59.67	0	+1.69(+2.91%)
Jan 15, 2009	57.20	58.59	56.55	57.98	12,166,220	+0.65(+1.13%)
Jan 14, 2009	58.51	58.62	56.41	57.33	15,340,842	-1.99(-3.35%)
Jan 13, 2009	60.31	60.80	58.82	59.32	9,082,605	-0.84(-1.40%)
Jan 12, 2009	60.10	61.23	59.75	60.16	8,682,861	+0.09(+0.15%)
Jan 09, 2009	60.71	60.95	59.85	60.07	7,150,697	-0.45(-0.74%)
Jan 08, 2009	60.83	60.83	59.70	60.52	9,382,296	-0.72(-1.18%)
Jan 07, 2009	61.93	62.57	60.84	61.24	7,910,335	-0.90(-1.45%)
Jan 06, 2009	63.99	64.46	61.83	62.14	10,856,720	-1.42(-2.23%)
Jan 05, 2009	63.26	63.84	62.89	63.56	7,692,861	-0.19(-0.30%)
Jan 02, 2009	62.38	64.13	62.20	63.75	0	+1.56(+2.51%)

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.