Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	63.68	63.72	62.24	62.41	2,183,843	-0.26(-0.41%)
Apr 29, 2010	61.98	63.86	61.60	62.67	2,803,280	+1.28(+2.09%)
Apr 28, 2010	60.82	61.89	60.03	61.39	2,054,751	+0.98(+1.62%)
Apr 27, 2010	61.52	61.84	59.83	60.41	1,926,317	-1.70(-2.74%)
Apr 26, 2010	62.68	63.19	61.84	62.11	1,232,039	-0.57(-0.91%)
Apr 23, 2010	63.23	63.27	62.31	62.68	1,406,576	-0.67(-1.06%)
Apr 22, 2010	63.33	63.64	62.12	63.35	1,625,609	-0.59(-0.92%)
Apr 21, 2010	65.04	65.19	63.61	63.94	1,502,562	-0.72(-1.11%)
Apr 20, 2010	63.49	64.87	63.49	64.66	31,974	+2.27(+3.64%)
Apr 19, 2010	61.97	62.51	60.47	62.39	2,453,280	-0.33(-0.53%)
Apr 16, 2010	64.06	64.50	62.59	62.72	2,442,047	-1.72(-2.67%)
Apr 15, 2010	64.54	65.11	64.34	64.44	2,095,443	-0.23(-0.36%)
Apr 14, 2010	66.86	67.16	64.03	64.67	4,326,655	-2.59(-3.85%)
Apr 13, 2010	68.14	68.14	66.79	67.26	1,322,919	-1.09(-1.59%)
Apr 12, 2010	69.00	69.26	68.15	68.35	553,794	-0.50(-0.73%)
Apr 09, 2010	68.99	69.02	68.29	68.85	761,875	+0.42(+0.61%)
Apr 08, 2010	67.59	68.74	67.31	68.43	1,160,921	+0.13(+0.19%)
Apr 07, 2010	68.89	69.36	67.91	68.30	1,429,817	-1.16(-1.67%)
Apr 06, 2010	70.74	70.97	69.27	69.46	1,580,938	-1.76(-2.47%)
Apr 05, 2010	71.13	71.45	70.45	71.22	918,291	+0.67(+0.95%)
Apr 01, 2010	71.37	70.55	70.55	70.55	1,459,000	-0.08(-0.11%)
Mar 31, 2010	70.69	71.08	70.34	70.63	948,310	+0.01(+0.01%)
Mar 30, 2010	71.08	71.35	70.41	70.62	1,001,109	-0.07(-0.10%)
Mar 29, 2010	70.88	71.15	70.61	70.69	1,085,495	+0.40(+0.57%)
Mar 26, 2010	70.35	71.17	70.06	70.29	978,682	+0.19(+0.27%)
Mar 25, 2010	71.72	71.89	70.09	70.10	1,184,487	-0.74(-1.04%)
Mar 24, 2010	70.49	71.79	70.30	70.84	1,435,845	-0.40(-0.56%)
Mar 23, 2010	70.71	71.30	70.11	71.24	1,231,347	+0.61(+0.86%)
Mar 22, 2010	69.45	70.87	69.19	70.63	1,487,307	+0.29(+0.41%)
Mar 19, 2010	71.25	71.39	69.27	70.34	2,162,035	-0.37(-0.52%)
Mar 18, 2010	71.70	72.40	69.74	70.71	1,799,397	-1.57(-2.17%)
Mar 17, 2010	73.30	73.85	71.95	72.28	1,451,223	-0.39(-0.54%)
Mar 16, 2010	71.86	73.35	71.60	72.67	1,829,430	+0.96(+1.34%)
Mar 15, 2010	71.16	71.71	71.11	71.71	1,447,479	-0.39(-0.54%)
Mar 12, 2010	71.08	72.44	70.77	72.10	7,644,199	+5.32(+7.97%)
Mar 11, 2010	67.69	67.88	66.56	66.78	2,392,143	-1.37(-2.01%)
Mar 10, 2010	68.19	68.97	67.75	68.15	2,091,771	+0.40(+0.59%)
Mar 09, 2010	67.74	68.73	67.52	67.75	2,133,093	-0.21(-0.31%)
Mar 08, 2010	68.58	68.68	67.72	67.96	1,456,314	+0.02(+0.03%)
Mar 05, 2010	68.33	69.09	67.40	67.94	2,626,144	+0.76(+1.13%)
Mar 04, 2010	68.38	68.44	67.01	67.18	2,558,982	-0.56(-0.83%)
Mar 03, 2010	67.26	68.50	67.11	67.74	2,863,353	+0.93(+1.39%)
Mar 02, 2010	66.93	67.81	66.61	66.81	4,423,977	+0.98(+1.49%)
Mar 01, 2010	65.05	66.13	64.84	65.83	1,234,662	+1.08(+1.67%)
Feb 26, 2010	64.82	65.18	64.10	64.75	1,634,572	-0.08(-0.12%)
Feb 25, 2010	62.12	65.52	61.45	64.83	3,282,244	+1.61(+2.55%)
Feb 24, 2010	63.45	64.06	62.53	63.22	1,885,469	-0.40(-0.63%)
Feb 23, 2010	64.34	64.85	63.13	63.62	1,721,899	-1.04(-1.61%)
Feb 22, 2010	65.60	66.31	64.53	64.66	1,958,367	-1.00(-1.52%)
Feb 19, 2010	65.75	66.17	65.34	65.66	1,809,973	-0.32(-0.48%)
Feb 18, 2010	65.62	66.45	65.42	65.98	2,313,356	-0.16(-0.24%)
Feb 17, 2010	66.42	67.15	65.34	66.14	3,079,974	+0.31(+0.47%)
Feb 16, 2010	65.50	66.09	65.31	65.83	3,113,908	+1.57(+2.44%)
Feb 12, 2010	63.72	64.26	64.26	64.26	2,365,300	-0.26(-0.40%)
Feb 11, 2010	63.35	64.96	63.07	64.52	3,920,822	+1.90(+3.03%)
Feb 10, 2010	61.78	63.10	61.27	62.62	3,321,905	+1.94(+3.20%)
Feb 09, 2010	59.10	61.36	59.05	60.68	3,676,376	+2.91(+5.04%)
Feb 08, 2010	59.46	59.87	57.74	57.77	1,991,229	-1.16(-1.97%)
Feb 05, 2010	58.14	59.09	56.85	58.93	3,278,800	+0.86(+1.48%)
Feb 04, 2010	60.05	60.07	57.50	58.07	2,381,458	-3.01(-4.93%)
Feb 03, 2010	60.34	61.62	60.09	61.08	2,844,872	+1.08(+1.80%)
Feb 02, 2010	59.90	60.08	58.71	60.00	2,289,078	+1.26(+2.15%)

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.