Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	58.01	58.07	57.73	57.95	1,875,367	-0.04(-0.06%)
Apr 29, 2009	58.05	58.28	57.72	57.99	1,809,199	+0.28(+0.48%)
Apr 28, 2009	57.99	58.07	57.68	57.71	2,437,153	-0.19(-0.32%)
Apr 27, 2009	57.93	58.04	57.62	57.90	1,994,507	-0.07(-0.12%)
Apr 24, 2009	57.86	58.12	57.75	57.97	2,558,718	+0.13(+0.22%)
Apr 23, 2009	57.98	58.05	57.59	57.84	2,162,439	-0.05(-0.08%)
Apr 22, 2009	57.91	58.01	57.67	57.89	2,957,582	-0.10(-0.18%)
Apr 21, 2009	57.98	58.09	57.64	57.99	2,420,391	+0.14(+0.24%)
Apr 20, 2009	58.43	58.43	57.37	57.86	3,179,408	-0.32(-0.55%)
Apr 17, 2009	58.24	58.40	57.86	58.17	2,855,962	-0.07(-0.12%)
Apr 16, 2009	57.95	58.25	57.85	58.25	2,928,966	+0.25(+0.43%)
Apr 15, 2009	57.67	58.00	57.37	58.00	3,191,154	+0.45(+0.77%)
Apr 14, 2009	57.49	57.58	57.17	57.55	2,800,682	+0.15(+0.26%)
Apr 13, 2009	57.01	57.44	56.82	57.40	2,625,535	+0.55(+0.96%)
Apr 09, 2009	56.42	57.02	56.39	56.86	2,315,671	+0.38(+0.67%)
Apr 08, 2009	56.17	56.50	56.01	56.48	1,885,569	+0.56(+1.00%)
Apr 07, 2009	55.90	55.99	55.71	55.92	2,066,993	-0.02(-0.04%)
Apr 06, 2009	56.10	56.12	55.85	55.94	1,513,259	-0.03(-0.05%)
Apr 03, 2009	56.31	56.42	55.92	55.97	2,256,596	-0.35(-0.62%)
Apr 02, 2009	56.47	56.61	56.18	56.32	2,047,873	+0.02(+0.03%)
Apr 01, 2009	56.43	56.60	56.18	56.30	2,326,003	-0.40(-0.70%)
Mar 31, 2009	56.38	56.71	56.32	56.70	1,814,361	+0.46(+0.82%)
Mar 30, 2009	56.43	56.45	56.09	56.23	1,567,319	+0.13(+0.24%)
Mar 26, 2009	55.93	56.23	55.69	56.10	2,466,833	+0.29(+0.52%)
Mar 25, 2009	56.29	56.34	55.70	55.81	2,311,863	-0.27(-0.48%)
Mar 24, 2009	56.37	56.44	56.08	56.08	2,025,274	-0.56(-0.99%)
Mar 23, 2009	56.54	56.66	56.43	56.64	2,708,500	+0.17(+0.31%)
Mar 20, 2009	57.25	57.58	56.36	56.47	2,146,697	-0.58(-1.01%)
Mar 19, 2009	57.23	58.86	56.82	57.05	7,171,050	+0.12(+0.21%)
Mar 18, 2009	55.76	57.45	55.57	56.93	3,211,078	+1.19(+2.13%)
Mar 17, 2009	55.88	55.99	55.56	55.74	3,170,094	-0.15(-0.27%)
Mar 16, 2009	55.63	55.96	55.51	55.89	1,592,317	+0.08(+0.14%)
Mar 13, 2009	55.46	55.86	55.29	55.81	0	+0.51(+0.93%)
Mar 12, 2009	55.25	55.42	55.05	55.30	1,839,959	-0.05(-0.09%)
Mar 11, 2009	55.43	55.43	54.82	55.35	3,617,071	+0.02(+0.03%)
Mar 10, 2009	54.97	55.42	54.82	55.33	3,507,360	+0.79(+1.45%)
Mar 09, 2009	55.95	56.17	54.52	54.54	4,449,145	-1.54(-2.75%)
Mar 06, 2009	56.24	56.65	55.90	56.08	0	-0.04(-0.08%)
Mar 05, 2009	55.97	56.41	55.73	56.13	2,730,742	+0.01(+0.02%)
Mar 04, 2009	56.16	56.29	56.02	56.11	1,969,743	-0.33(-0.58%)
Mar 02, 2009	56.79	56.92	56.05	56.44	3,214,004	-0.28(-0.50%)
Feb 27, 2009	57.11	57.26	56.63	56.72	0	-0.40(-0.70%)
Feb 26, 2009	57.49	57.49	57.12	57.12	2,267,172	-0.37(-0.64%)
Feb 25, 2009	58.38	58.40	57.23	57.49	3,543,548	-0.80(-1.36%)
Feb 24, 2009	58.66	58.87	58.14	58.28	2,950,154	-0.21(-0.36%)
Feb 23, 2009	58.42	58.55	58.19	58.49	1,944,641	-0.20(-0.34%)
Feb 20, 2009	58.74	58.82	58.22	58.69	3,379,262	-0.25(-0.42%)
Feb 19, 2009	58.96	59.42	58.57	58.94	2,239,643	-0.49(-0.82%)
Feb 18, 2009	59.85	59.87	59.37	59.43	2,138,943	-0.30(-0.49%)
Feb 17, 2009	59.64	59.90	59.39	59.72	1,885,989	+0.33(+0.55%)
Feb 13, 2009	59.67	59.84	59.16	59.40	2,074,281	-0.46(-0.76%)
Feb 12, 2009	59.91	60.08	59.71	59.85	1,743,666	+0.05(+0.08%)
Feb 11, 2009	59.81	60.04	59.64	59.81	1,856,670	+0.21(+0.35%)
Feb 10, 2009	59.13	59.74	59.13	59.60	1,841,574	+0.29(+0.49%)
Feb 09, 2009	59.10	59.35	58.85	59.31	1,448,917	+0.11(+0.18%)
Feb 06, 2009	58.87	59.28	58.74	59.20	3,079,625	+0.35(+0.59%)
Feb 05, 2009	59.46	59.46	58.79	58.85	3,021,860	-0.52(-0.87%)
Feb 04, 2009	59.34	59.51	59.28	59.37	6,984,071	+0.02(+0.04%)
Feb 03, 2009	59.63	59.63	59.19	59.35	2,986,526	-0.20(-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.