Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	53.35	53.45	53.23	53.44	31,350	+0.01(+0.03%)
Apr 29, 2010	53.41	53.46	53.31	53.43	48,942	+0.08(+0.16%)
Apr 28, 2010	53.42	53.55	53.30	53.34	17,081	-0.18(-0.34%)
Apr 27, 2010	53.56	53.56	53.27	53.52	15,381	+0.23(+0.43%)
Apr 26, 2010	53.45	53.45	53.25	53.29	51,590	-0.01(-0.03%)
Apr 23, 2010	53.33	53.33	53.10	53.31	48,564	-0.06(-0.12%)
Apr 22, 2010	53.71	53.71	53.29	53.37	65,107	-0.11(-0.21%)
Apr 21, 2010	53.23	53.49	53.23	53.48	26,387	+0.16(+0.30%)
Apr 20, 2010	53.29	53.32	53.22	53.32	39,566	+0.06(+0.12%)
Apr 19, 2010	53.32	53.36	53.22	53.26	32,474	-0.03(-0.05%)
Apr 16, 2010	53.27	53.40	53.19	53.29	37,029	+0.08(+0.14%)
Apr 15, 2010	52.80	53.22	52.80	53.21	53,340	+0.18(+0.34%)
Apr 14, 2010	53.25	53.25	52.96	53.03	42,868	-0.01(-0.03%)
Apr 13, 2010	53.17	53.17	52.96	53.05	37,289	+0.06(+0.10%)
Apr 12, 2010	52.97	53.00	52.72	52.99	22,774	+0.28(+0.54%)
Apr 09, 2010	52.73	52.82	52.55	52.71	32,458	-0.07(-0.13%)
Apr 08, 2010	52.96	52.96	52.61	52.78	25,858	-0.10(-0.20%)
Apr 07, 2010	52.60	52.88	52.45	52.88	18,604	+0.34(+0.65%)
Apr 06, 2010	52.24	52.56	52.24	52.54	50,105	+0.19(+0.37%)
Apr 05, 2010	52.50	52.50	52.26	52.35	65,659	-0.39(-0.75%)
Apr 01, 2010	52.73	52.74	52.74	52.74	25,431	-0.03(-0.05%)
Mar 31, 2010	52.85	52.85	52.60	52.77	34,756	-0.07(-0.13%)
Mar 30, 2010	52.82	52.87	52.62	52.83	28,064	-0.02(-0.04%)
Mar 29, 2010	52.87	52.94	52.77	52.86	87,935	-0.01(-0.03%)
Mar 26, 2010	52.73	52.89	52.73	52.87	42,816	+0.14(+0.26%)
Mar 25, 2010	52.86	52.86	52.42	52.73	47,968	-0.10(-0.20%)
Mar 24, 2010	53.14	53.14	52.82	52.84	53,037	-0.45(-0.84%)
Mar 23, 2010	53.45	53.45	53.29	53.29	38,014	+0.01(+0.03%)
Mar 22, 2010	53.42	53.43	53.19	53.27	72,259	+0.07(+0.13%)
Mar 19, 2010	53.22	53.31	53.12	53.20	16,152	-0.09(-0.17%)
Mar 18, 2010	53.29	53.39	53.24	53.29	33,012	-0.06(-0.10%)
Mar 17, 2010	53.33	53.42	53.24	53.35	18,035	+0.17(+0.31%)
Mar 16, 2010	53.11	53.31	53.09	53.18	42,250	+0.19(+0.35%)
Mar 15, 2010	52.98	53.04	52.87	53.00	47,053	+0.00(+0.00%)
Mar 12, 2010	52.93	53.04	52.80	53.00	16,851	+0.16(+0.30%)
Mar 11, 2010	53.00	53.00	52.75	52.84	56,224	-0.12(-0.24%)
Mar 10, 2010	52.86	52.96	52.84	52.96	45,888	+0.04(+0.07%)
Mar 09, 2010	52.96	52.96	52.78	52.92	33,347	+0.11(+0.20%)
Mar 08, 2010	52.91	52.91	52.70	52.82	23,645	+0.06(+0.11%)
Mar 05, 2010	52.92	52.92	52.71	52.76	29,135	-0.13(-0.26%)
Mar 04, 2010	52.82	52.91	52.74	52.89	43,550	+0.07(+0.13%)
Mar 03, 2010	52.80	52.82	52.73	52.82	42,881	+0.06(+0.10%)
Mar 02, 2010	52.53	52.78	52.53	52.77	19,508	+0.08(+0.14%)
Mar 01, 2010	52.69	52.73	52.60	52.69	34,270	+0.04(+0.08%)
Feb 26, 2010	52.72	52.73	52.48	52.65	36,230	+0.02(+0.04%)
Feb 25, 2010	52.48	52.70	52.48	52.63	38,194	+0.06(+0.12%)
Feb 24, 2010	52.55	52.64	52.45	52.57	16,777	+0.04(+0.08%)
Feb 23, 2010	52.37	52.53	52.18	52.53	19,792	+0.34(+0.65%)
Feb 22, 2010	52.26	52.27	52.18	52.19	30,638	+0.09(+0.17%)
Feb 19, 2010	52.09	52.20	51.94	52.10	26,765	+0.12(+0.24%)
Feb 18, 2010	52.19	52.19	51.94	51.97	57,669	-0.13(-0.25%)
Feb 17, 2010	52.10	52.16	51.95	52.10	36,958	-0.20(-0.38%)
Feb 16, 2010	52.10	52.32	52.10	52.30	37,413	+0.11(+0.21%)
Feb 12, 2010	52.65	52.19	52.19	52.19	14,883	+0.03(+0.07%)
Feb 11, 2010	52.23	52.29	51.99	52.16	42,469	-0.05(-0.09%)
Feb 10, 2010	52.42	52.46	52.19	52.21	38,603	-0.27(-0.51%)
Feb 09, 2010	52.56	52.69	52.46	52.48	94,339	-0.11(-0.21%)
Feb 08, 2010	52.69	52.69	52.41	52.59	213,665	-0.02(-0.04%)
Feb 05, 2010	52.73	52.73	52.55	52.61	26,898	-0.01(-0.03%)
Feb 04, 2010	52.47	52.62	52.33	52.62	30,061	+0.23(+0.44%)
Feb 03, 2010	52.48	52.49	52.25	52.39	24,983	-0.15(-0.29%)
Feb 02, 2010	52.53	52.56	52.46	52.55	33,116	+0.03(+0.05%)
Feb 01, 2010	52.64	52.64	52.50	52.52	18,283	-0.05(-0.09%)
Jan 29, 2010	52.69	52.69	52.35	52.57	16,647	+0.06(+0.12%)
Jan 28, 2010	52.46	52.69	52.44	52.51	54,302	-0.04(-0.08%)
Jan 27, 2010	52.78	55.78	52.54	52.55	39,670	-0.12(-0.22%)
Jan 26, 2010	52.75	52.76	52.46	52.66	48,653	-0.10(-0.20%)
Jan 25, 2010	52.73	52.80	52.73	52.77	31,360	-0.11(-0.21%)
Jan 22, 2010	52.78	52.89	52.77	52.88	25,658	+0.06(+0.12%)
Jan 21, 2010	52.64	52.99	52.64	52.82	22,008	+0.17(+0.32%)
Jan 20, 2010	52.93	52.93	52.61	52.65	30,177	+0.03(+0.05%)
Jan 19, 2010	52.93	52.93	52.50	52.62	126,000	-0.12(-0.22%)
Jan 15, 2010	52.73	52.74	52.74	52.74	65,747	+0.08(+0.14%)
Jan 14, 2010	52.60	52.69	52.55	52.66	53,927	+0.11(+0.21%)
Jan 13, 2010	52.73	52.78	52.53	52.55	50,491	-0.16(-0.30%)
Jan 12, 2010	52.98	52.98	52.63	52.71	12,773	+0.26(+0.49%)
Jan 11, 2010	52.55	52.56	52.39	52.45	32,857	-0.02(-0.03%)
Jan 08, 2010	52.43	52.56	52.32	52.47	41,011	+0.06(+0.11%)
Jan 07, 2010	52.46	52.49	52.30	52.42	12,830	+0.17(+0.32%)
Jan 06, 2010	52.46	52.47	52.25	52.25	21,709	-0.11(-0.21%)
Jan 05, 2010	52.17	52.37	52.15	52.36	84,195	+0.35(+0.67%)
Jan 04, 2010	52.05	52.05	51.83	52.01	119,811	+0.19(+0.36%)
Dec 31, 2009	51.72	51.83	51.83	51.83	155,770	+0.01(+0.01%)
Dec 30, 2009	51.90	51.90	51.74	51.82	31,464	+0.07(+0.13%)
Dec 29, 2009	51.76	51.76	51.28	51.75	24,596	+0.17(+0.32%)
Dec 28, 2009	51.79	51.79	51.58	51.58	21,140	-0.26(-0.50%)
Dec 24, 2009	51.90	51.94	51.84	51.84	10,162	-0.36(-0.68%)
Dec 23, 2009	52.30	52.32	52.15	52.20	7,737	+0.04(+0.08%)
Dec 22, 2009	52.12	52.17	52.12	52.16	10,601	-0.11(-0.21%)
Dec 21, 2009	52.54	52.54	52.22	52.27	24,036	-0.29(-0.56%)
Dec 18, 2009	52.64	52.66	52.55	52.56	9,279	-0.05(-0.09%)
Dec 17, 2009	52.88	52.88	52.44	52.61	14,575	+0.10(+0.20%)
Dec 16, 2009	52.75	52.75	52.39	52.51	42,923	+0.16(+0.30%)
Dec 15, 2009	52.33	52.39	52.21	52.35	41,289	-0.00(-0.01%)
Dec 14, 2009	52.30	52.41	52.28	52.35	16,798	+0.06(+0.11%)
Dec 11, 2009	52.37	52.44	52.17	52.29	10,558	-0.14(-0.26%)
Dec 10, 2009	52.29	52.44	52.25	52.43	7,515	+0.04(+0.08%)
Dec 09, 2009	52.57	52.57	52.33	52.39	9,120	-0.05(-0.09%)
Dec 08, 2009	52.51	52.60	52.36	52.43	41,217	+0.15(+0.29%)
Dec 07, 2009	52.25	52.29	52.24	52.28	8,800	+0.10(+0.20%)
Dec 04, 2009	52.19	52.23	52.10	52.18	13,272	-0.20(-0.38%)
Dec 03, 2009	52.32	52.38	52.23	52.38	73,830	+0.06(+0.12%)
Dec 02, 2009	52.37	52.38	52.32	52.32	2,806	-0.05(-0.09%)
Dec 01, 2009	52.51	52.57	52.37	52.37	14,078	-0.19(-0.36%)
Nov 30, 2009	52.39	52.55	52.39	52.55	12,117	+0.15(+0.28%)
Nov 27, 2009	52.90	52.90	52.37	52.41	2,702	+0.09(+0.17%)
Nov 25, 2009	52.23	52.42	52.15	52.32	8,691	+0.07(+0.13%)
Nov 24, 2009	62.28	52.25	52.11	52.25	7,155	+0.24(+0.45%)

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.