Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	55.02	55.07	54.75	54.96	1,977,443	-0.03(-0.06%)
Apr 29, 2009	55.06	55.27	54.74	54.99	1,907,673	+0.26(+0.48%)
Apr 28, 2009	55.00	55.07	54.70	54.73	2,569,807	-0.18(-0.32%)
Apr 27, 2009	54.94	55.05	54.65	54.91	2,103,069	-0.07(-0.12%)
Apr 24, 2009	54.87	55.12	54.77	54.98	2,697,990	+0.12(+0.22%)
Apr 23, 2009	54.98	55.05	54.62	54.86	2,280,141	-0.05(-0.08%)
Apr 22, 2009	54.92	55.02	54.69	54.90	3,118,564	-0.10(-0.18%)
Apr 21, 2009	54.98	55.09	54.66	55.00	2,552,133	+0.13(+0.24%)
Apr 20, 2009	55.42	55.42	54.41	54.87	3,352,463	-0.30(-0.55%)
Apr 17, 2009	55.23	55.39	54.87	55.17	3,011,412	-0.07(-0.12%)
Apr 16, 2009	54.96	55.25	54.87	55.24	3,088,389	+0.23(+0.43%)
Apr 15, 2009	54.69	55.01	54.41	55.01	3,364,849	+0.42(+0.77%)
Apr 14, 2009	54.53	54.61	54.22	54.58	2,953,123	+0.14(+0.26%)
Apr 13, 2009	54.07	54.47	53.89	54.44	2,768,444	+0.52(+0.96%)
Apr 09, 2009	53.50	54.07	53.48	53.92	2,441,713	+0.36(+0.67%)
Apr 08, 2009	53.27	53.58	53.11	53.56	1,988,201	+0.53(+1.00%)
Apr 07, 2009	53.02	53.10	52.83	53.03	2,179,500	-0.02(-0.04%)
Apr 06, 2009	53.21	53.22	52.97	53.05	1,595,625	-0.03(-0.05%)
Apr 03, 2009	53.41	53.50	53.03	53.08	2,379,423	-0.33(-0.62%)
Apr 02, 2009	53.55	53.69	53.28	53.41	2,159,339	+0.02(+0.03%)
Apr 01, 2009	53.51	53.68	53.28	53.39	2,452,608	-0.08(-0.15%)
Mar 31, 2009	53.17	53.49	53.12	53.48	1,923,724	+0.44(+0.82%)
Mar 30, 2009	53.23	53.24	52.90	53.04	1,661,791	+0.12(+0.24%)
Mar 26, 2009	52.75	53.04	52.52	52.91	2,615,525	+0.27(+0.52%)
Mar 25, 2009	53.09	53.13	52.54	52.64	2,451,214	-0.26(-0.48%)
Mar 24, 2009	53.16	53.23	52.90	52.90	2,147,350	-0.53(-0.99%)
Mar 23, 2009	53.32	53.44	53.23	53.42	2,871,758	+0.16(+0.31%)
Mar 20, 2009	54.00	54.30	53.15	53.26	2,276,092	-0.55(-1.01%)
Mar 19, 2009	53.98	55.51	53.59	53.80	7,603,294	+0.11(+0.21%)
Mar 18, 2009	52.59	54.19	52.41	53.69	3,404,629	+1.12(+2.13%)
Mar 17, 2009	52.70	52.81	52.40	52.57	3,361,175	-0.14(-0.27%)
Mar 16, 2009	52.46	52.78	52.36	52.71	1,688,295	+0.07(+0.14%)
Mar 13, 2009	52.30	52.68	52.15	52.64	0	+0.48(+0.93%)
Mar 12, 2009	52.11	52.27	51.92	52.16	1,950,864	-0.05(-0.09%)
Mar 11, 2009	52.28	52.28	51.70	52.20	3,835,095	+0.02(+0.03%)
Mar 10, 2009	51.84	52.27	51.70	52.19	3,718,770	+0.74(+1.45%)
Mar 09, 2009	52.77	52.98	51.42	51.44	4,717,323	-1.45(-2.75%)
Mar 06, 2009	53.04	53.43	52.73	52.90	0	-0.04(-0.08%)
Mar 05, 2009	52.79	53.21	52.56	52.94	2,895,341	+0.01(+0.02%)
Mar 04, 2009	52.96	53.09	52.84	52.92	2,088,472	-0.31(-0.58%)
Mar 02, 2009	53.57	53.69	52.86	53.23	3,407,732	+0.01(+0.01%)
Feb 27, 2009	53.59	53.73	53.13	53.22	0	-0.37(-0.70%)
Feb 26, 2009	53.94	53.94	53.60	53.60	2,416,197	-0.34(-0.64%)
Feb 25, 2009	54.78	54.80	53.70	53.94	3,776,470	-0.75(-1.36%)
Feb 24, 2009	55.04	55.24	54.56	54.69	3,144,072	-0.20(-0.36%)
Feb 23, 2009	54.82	54.94	54.60	54.89	2,072,465	-0.19(-0.34%)
Feb 20, 2009	55.12	55.20	54.63	55.07	3,601,385	-0.23(-0.42%)
Feb 19, 2009	55.33	55.76	54.95	55.30	2,386,858	-0.46(-0.82%)
Feb 18, 2009	56.16	56.17	55.71	55.76	2,279,539	-0.28(-0.49%)
Feb 17, 2009	55.96	56.21	55.72	56.04	2,009,958	+0.31(+0.55%)
Feb 13, 2009	55.99	56.15	55.51	55.73	2,210,626	-0.43(-0.76%)
Feb 12, 2009	56.21	56.37	56.03	56.16	1,858,280	+0.05(+0.08%)
Feb 11, 2009	56.12	56.33	55.96	56.12	1,978,711	+0.19(+0.35%)
Feb 10, 2009	55.48	56.06	55.48	55.93	1,962,623	+0.27(+0.49%)
Feb 09, 2009	55.45	55.69	55.23	55.65	1,544,156	+0.10(+0.18%)
Feb 06, 2009	55.24	55.63	55.12	55.55	3,282,053	+0.33(+0.59%)
Feb 05, 2009	55.79	55.80	55.17	55.23	3,220,491	-0.49(-0.87%)
Feb 04, 2009	55.68	55.84	55.62	55.71	7,443,144	+0.02(+0.04%)
Feb 03, 2009	55.95	55.95	55.54	55.69	3,182,835	-0.19(-0.33%)

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.