Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	74.48	75.09	74.29	74.36	2,105,992	+0.17(+0.22%)
Apr 28, 2011	74.56	74.63	73.29	74.19	2,774,039	+0.50(+0.67%)
Apr 27, 2011	76.24	76.24	72.65	73.70	5,987,212	-3.95(-5.09%)
Apr 26, 2011	75.67	78.36	75.52	77.65	2,647,836	+2.50(+3.33%)
Apr 25, 2011	76.11	76.13	75.08	75.15	1,030,441	-0.98(-1.28%)
Apr 21, 2011	76.02	76.26	75.60	76.12	783,922	+0.52(+0.69%)
Apr 20, 2011	75.08	75.72	74.53	75.60	1,434,115	+1.60(+2.16%)
Apr 19, 2011	72.73	74.19	72.73	74.00	1,633,315	+1.46(+2.01%)
Apr 18, 2011	72.58	72.77	71.82	72.54	1,268,202	-1.24(-1.68%)
Apr 15, 2011	74.18	74.26	73.53	73.78	1,377,747	-0.25(-0.34%)
Apr 14, 2011	73.21	74.16	72.67	74.03	1,119,409	+0.26(+0.35%)
Apr 13, 2011	73.81	74.60	72.92	73.77	1,759,955	+0.17(+0.22%)
Apr 12, 2011	74.56	75.01	73.22	73.61	1,974,428	-1.47(-1.96%)
Apr 11, 2011	75.19	75.80	74.75	75.08	1,166,974	-0.06(-0.07%)
Apr 08, 2011	76.77	77.11	74.78	75.14	1,448,232	-1.28(-1.67%)
Apr 07, 2011	75.89	76.71	75.27	76.42	2,239,537	+0.75(+0.99%)
Apr 06, 2011	76.38	76.71	75.35	75.67	1,405,459	-0.17(-0.23%)
Apr 05, 2011	75.88	76.54	75.27	75.84	1,608,538	+0.00(+0.00%)
Apr 04, 2011	76.03	76.03	75.06	75.84	1,321,623	+0.23(+0.30%)
Apr 01, 2011	75.31	75.64	74.82	75.61	1,659,627	+0.97(+1.30%)
Mar 31, 2011	74.47	74.89	74.37	74.64	1,295,067	+0.02(+0.03%)
Mar 30, 2011	74.69	74.89	74.41	74.62	1,448,110	+0.26(+0.35%)
Mar 29, 2011	73.39	74.49	73.01	74.36	1,619,600	+0.75(+1.02%)
Mar 28, 2011	73.35	74.00	73.17	73.61	1,955,977	+0.32(+0.44%)
Mar 25, 2011	73.40	73.84	73.11	73.29	1,901,826	+0.02(+0.02%)
Mar 24, 2011	72.99	73.36	72.46	73.27	2,300,430	+0.62(+0.86%)
Mar 23, 2011	71.19	72.96	70.49	72.65	2,241,146	+1.32(+1.85%)
Mar 22, 2011	71.23	71.43	70.49	71.33	1,861,993	+0.20(+0.28%)
Mar 21, 2011	70.98	71.16	70.71	71.13	1,673,241	+1.20(+1.71%)
Mar 18, 2011	70.12	70.91	69.74	69.94	2,743,172	+0.50(+0.73%)
Mar 17, 2011	69.53	69.80	68.42	69.43	2,307,111	+1.73(+2.56%)
Mar 16, 2011	67.73	69.07	67.14	67.70	3,478,066	+0.13(+0.19%)
Mar 15, 2011	66.85	68.16	66.79	67.57	2,179,745	-0.24(-0.35%)
Mar 14, 2011	67.01	68.35	66.81	67.81	2,713,168	+0.49(+0.73%)
Mar 11, 2011	66.38	67.47	65.91	67.32	2,150,077	+0.92(+1.39%)
Mar 10, 2011	66.00	66.99	65.28	66.40	3,227,386	-0.85(-1.27%)
Mar 09, 2011	67.62	67.97	66.81	67.25	2,532,653	-0.54(-0.80%)
Mar 08, 2011	67.30	68.66	66.68	67.79	2,660,716	+0.61(+0.92%)
Mar 07, 2011	69.03	69.06	66.96	67.18	3,500,988	-1.67(-2.43%)
Mar 04, 2011	70.72	70.72	68.40	68.85	1,993,768	-1.75(-2.48%)
Mar 03, 2011	69.20	70.76	69.06	70.60	2,207,191	+2.58(+3.79%)
Mar 02, 2011	68.26	68.91	67.45	68.02	2,798,040	-0.39(-0.58%)
Mar 01, 2011	70.67	70.72	68.02	68.41	2,438,026	-1.89(-2.69%)
Feb 28, 2011	70.30	70.76	69.94	70.31	1,908,199	+0.50(+0.71%)
Feb 25, 2011	69.60	70.53	69.60	69.81	2,266,993	+0.72(+1.04%)
Feb 24, 2011	68.65	69.51	67.74	69.09	1,975,246	+0.32(+0.47%)
Feb 23, 2011	69.85	70.13	68.12	68.77	2,022,464	-1.47(-2.10%)
Feb 22, 2011	71.98	71.98	70.16	70.24	1,477,576	-2.19(-3.03%)
Feb 18, 2011	72.63	72.76	72.00	72.43	1,219,843	+0.18(+0.25%)
Feb 17, 2011	72.03	72.52	71.41	72.25	924,601	+0.35(+0.48%)
Feb 16, 2011	72.42	73.02	71.49	71.91	1,187,406	-0.15(-0.21%)
Feb 15, 2011	72.61	72.80	71.65	72.06	1,108,290	-0.79(-1.08%)
Feb 14, 2011	73.45	73.62	72.81	72.84	1,386,933	-0.91(-1.24%)
Feb 11, 2011	72.04	73.79	71.93	73.76	1,016,348	+1.49(+2.06%)
Feb 10, 2011	71.77	72.42	71.32	72.27	1,011,145	+0.24(+0.33%)
Feb 09, 2011	72.40	72.53	71.58	72.03	1,157,599	-0.81(-1.11%)
Feb 08, 2011	72.26	72.93	71.91	72.84	1,072,760	+0.80(+1.11%)
Feb 07, 2011	71.57	72.48	71.37	72.05	1,115,183	+0.55(+0.77%)
Feb 04, 2011	71.05	71.50	70.63	71.50	1,142,253	+1.30(+1.86%)
Feb 03, 2011	70.63	70.81	69.57	70.19	1,273,750	-0.46(-0.64%)
Feb 02, 2011	70.39	71.22	70.38	70.65	1,221,588	-0.41(-0.57%)

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.