Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	66.45	66.54	64.95	65.00	885,200	-1.27(-1.92%)
Apr 29, 2010	65.53	66.33	65.39	66.27	1,114,753	+1.33(+2.05%)
Apr 28, 2010	65.28	65.47	64.20	64.94	1,584,727	+0.10(+0.15%)
Apr 27, 2010	66.11	66.56	64.74	64.84	1,289,047	-1.56(-2.35%)
Apr 26, 2010	65.99	67.00	65.99	66.40	1,280,773	+0.50(+0.76%)
Apr 23, 2010	66.78	67.28	64.16	65.90	3,150,162	-1.94(-2.86%)
Apr 22, 2010	65.53	68.04	65.50	67.84	1,984,965	+1.85(+2.80%)
Apr 21, 2010	64.57	65.99	64.51	65.99	6,821	+1.37(+2.12%)
Apr 20, 2010	64.13	64.69	64.10	64.62	522,012	+0.69(+1.08%)
Apr 19, 2010	63.70	64.22	63.63	63.93	1,206,589	-0.27(-0.42%)
Apr 16, 2010	64.44	64.65	63.91	64.20	1,622,367	-0.46(-0.71%)
Apr 15, 2010	63.81	64.68	63.71	64.66	716,491	+0.39(+0.61%)
Apr 14, 2010	63.83	64.27	63.45	64.27	654,552	+0.47(+0.74%)
Apr 13, 2010	64.05	64.44	63.24	63.80	1,016,130	-0.40(-0.62%)
Apr 12, 2010	64.11	64.97	63.98	64.20	1,166,862	+0.69(+1.09%)
Apr 09, 2010	63.27	63.57	62.90	63.51	527,148	+0.52(+0.83%)
Apr 08, 2010	62.46	63.06	62.22	62.99	565,619	+0.51(+0.82%)
Apr 07, 2010	62.78	63.05	62.34	62.48	928,764	-0.56(-0.89%)
Apr 06, 2010	62.53	63.27	62.51	63.04	985,793	+0.28(+0.45%)
Apr 05, 2010	62.94	63.19	62.58	62.76	523,926	-0.11(-0.17%)
Apr 01, 2010	63.02	62.87	62.87	62.87	828,700	+0.28(+0.45%)
Mar 31, 2010	62.59	63.05	62.46	62.59	996,204	-0.54(-0.86%)
Mar 30, 2010	63.33	63.73	62.81	63.13	737,558	-0.27(-0.43%)
Mar 29, 2010	62.36	63.49	62.36	63.40	1,082,724	+0.42(+0.67%)
Mar 26, 2010	62.77	63.36	62.64	62.98	878,978	+0.31(+0.49%)
Mar 25, 2010	62.86	63.45	62.62	62.67	726,009	+0.13(+0.21%)
Mar 24, 2010	62.81	63.07	62.31	62.54	630,591	-0.31(-0.49%)
Mar 23, 2010	62.63	62.99	62.21	62.85	815,941	+0.26(+0.42%)
Mar 22, 2010	62.46	63.00	62.46	62.59	797,552	-0.38(-0.60%)
Mar 19, 2010	61.82	63.43	61.82	62.97	3,628,581	+1.81(+2.96%)
Mar 18, 2010	60.47	61.20	60.37	61.16	899,036	+0.47(+0.77%)
Mar 17, 2010	60.55	60.93	60.33	60.69	820,052	+0.17(+0.28%)
Mar 16, 2010	60.34	60.70	60.00	60.52	927,554	+0.22(+0.36%)
Mar 15, 2010	60.20	60.32	60.11	60.30	640,559	-0.63(-1.03%)
Mar 12, 2010	61.21	61.22	60.38	60.93	476,506	-0.28(-0.46%)
Mar 11, 2010	60.55	61.22	60.11	61.21	877,989	+0.31(+0.51%)
Mar 10, 2010	60.40	61.17	60.37	60.90	940,899	+0.30(+0.50%)
Mar 09, 2010	59.44	60.87	59.44	60.60	1,638,345	+1.11(+1.87%)
Mar 08, 2010	60.00	60.02	59.30	59.49	892,176	-0.55(-0.92%)
Mar 05, 2010	60.00	60.40	59.61	60.04	1,855,043	+0.31(+0.52%)
Mar 04, 2010	58.98	59.89	59.04	59.73	1,372,971	+0.75(+1.27%)
Mar 03, 2010	59.00	59.33	58.70	58.98	1,165,070	+0.23(+0.39%)
Mar 02, 2010	58.63	59.15	58.43	58.75	1,914,488	+0.36(+0.62%)
Mar 01, 2010	56.36	58.64	56.18	58.39	1,644,127	+2.11(+3.75%)
Feb 26, 2010	55.37	56.40	54.98	56.28	1,642,218	+1.42(+2.59%)
Feb 25, 2010	53.81	54.89	53.66	54.86	1,288,352	-0.07(-0.13%)
Feb 24, 2010	54.58	55.07	54.42	54.93	669,493	+0.62(+1.14%)
Feb 23, 2010	54.91	55.21	54.05	54.31	765,743	-0.70(-1.27%)
Feb 22, 2010	55.43	55.59	54.93	55.01	610,672	-0.46(-0.83%)
Feb 19, 2010	54.95	55.87	54.42	55.47	804,609	+0.23(+0.42%)
Feb 18, 2010	54.36	55.30	54.14	55.24	454,696	+0.95(+1.75%)
Feb 17, 2010	54.45	54.57	53.87	54.29	859,857	+0.16(+0.30%)
Feb 16, 2010	53.37	54.14	53.37	54.13	514,593	+1.07(+2.02%)
Feb 12, 2010	52.94	53.06	53.06	53.06	624,900	-0.49(-0.92%)
Feb 11, 2010	52.70	53.57	52.29	53.55	599,592	+0.65(+1.23%)
Feb 10, 2010	53.13	53.14	52.49	52.90	653,822	-0.40(-0.75%)
Feb 09, 2010	52.73	53.73	52.43	53.30	991,153	+1.07(+2.05%)
Feb 08, 2010	52.88	53.00	52.13	52.23	594,111	-0.68(-1.29%)
Feb 05, 2010	53.20	53.41	52.03	52.91	1,242,391	-0.20(-0.38%)
Feb 04, 2010	54.48	54.48	53.01	53.11	890,565	-1.64(-3.00%)
Feb 03, 2010	54.58	54.97	54.44	54.75	784,506	-0.13(-0.24%)
Feb 02, 2010	54.09	54.95	53.62	54.88	913,536	+1.42(+2.66%)

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.