Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	62.89	63.11	62.37	62.75	2,977,192	+1.06(+1.72%)
Apr 29, 2010	61.61	62.23	61.47	61.69	5,559,236	-0.90(-1.44%)
Apr 28, 2010	62.67	62.79	61.76	62.59	2,721,960	+1.52(+2.49%)
Apr 27, 2010	61.37	62.11	61.00	61.07	5,247,312	-0.11(-0.18%)
Apr 26, 2010	61.28	61.84	61.16	61.18	1,600,014	-0.75(-1.21%)
Apr 23, 2010	60.66	61.95	60.62	61.93	1,744,540	+0.81(+1.33%)
Apr 22, 2010	60.55	61.12	60.27	61.12	1,311,388	-0.43(-0.70%)
Apr 21, 2010	61.75	61.90	61.26	61.55	1,039,649	-0.15(-0.24%)
Apr 20, 2010	61.78	61.88	61.52	61.70	18,356	+0.70(+1.15%)
Apr 19, 2010	60.26	61.04	60.20	61.00	1,627,826	-0.11(-0.18%)
Apr 16, 2010	61.47	61.76	60.56	61.11	1,407,572	-0.66(-1.07%)
Apr 15, 2010	61.58	61.92	61.45	61.77	1,371,663	-0.03(-0.05%)
Apr 14, 2010	61.51	61.93	61.43	61.80	1,012,206	+1.14(+1.88%)
Apr 13, 2010	60.85	60.90	60.15	60.66	1,186,405	+0.04(+0.07%)
Apr 12, 2010	60.63	61.00	60.52	60.62	998,579	-0.08(-0.13%)
Apr 09, 2010	59.95	60.74	59.94	60.70	1,448,743	+1.39(+2.34%)
Apr 08, 2010	58.29	59.31	58.20	59.31	1,023,042	+0.51(+0.87%)
Apr 07, 2010	59.35	59.39	58.61	58.80	1,812,678	-0.82(-1.38%)
Apr 06, 2010	59.09	59.64	58.90	59.62	1,044,782	+0.07(+0.12%)
Apr 05, 2010	59.19	59.64	59.08	59.55	1,286,783	+0.59(+1.00%)
Apr 01, 2010	58.43	58.96	58.96	58.96	1,323,500	+1.10(+1.90%)
Mar 31, 2010	57.57	58.15	57.45	57.86	1,305,892	+0.32(+0.56%)
Mar 30, 2010	57.75	57.86	57.30	57.54	903,515	-0.05(-0.09%)
Mar 29, 2010	57.14	57.70	57.13	57.59	1,072,832	+0.21(+0.37%)
Mar 26, 2010	57.23	57.47	57.05	57.38	1,373,774	+0.44(+0.77%)
Mar 25, 2010	57.57	57.72	56.94	56.94	1,558,778	-0.75(-1.30%)
Mar 24, 2010	57.72	57.91	57.42	57.69	1,278,998	-1.00(-1.70%)
Mar 23, 2010	58.22	58.80	58.08	58.69	963,526	+0.43(+0.74%)
Mar 22, 2010	57.49	58.43	57.49	58.26	1,035,004	-0.24(-0.41%)
Mar 19, 2010	59.30	59.32	58.19	58.50	1,638,716	-1.25(-2.09%)
Mar 18, 2010	59.99	60.08	59.35	59.75	1,103,855	-0.15(-0.25%)
Mar 17, 2010	59.99	60.26	59.79	59.90	1,420,424	+0.89(+1.51%)
Mar 16, 2010	58.71	59.14	58.39	59.01	1,098,952	+1.08(+1.86%)
Mar 15, 2010	57.64	58.01	57.59	57.93	954,699	-0.32(-0.55%)
Mar 12, 2010	58.69	58.69	58.20	58.25	962,601	+0.19(+0.33%)
Mar 11, 2010	57.86	58.09	57.62	58.06	1,838,443	+0.47(+0.82%)
Mar 10, 2010	57.44	58.13	57.28	57.59	1,287,820	+0.35(+0.61%)
Mar 09, 2010	56.69	57.42	56.64	57.24	1,053,159	+0.09(+0.16%)
Mar 08, 2010	57.21	57.38	56.90	57.15	1,089,897	+0.09(+0.16%)
Mar 05, 2010	56.30	57.19	56.26	57.06	923,117	+1.00(+1.78%)
Mar 04, 2010	56.46	56.59	55.79	56.06	991,069	-0.28(-0.50%)
Mar 03, 2010	56.14	56.88	56.06	56.34	994,897	+0.63(+1.13%)
Mar 02, 2010	55.45	55.96	55.31	55.71	1,230,770	+0.33(+0.60%)
Mar 01, 2010	54.91	55.51	54.65	55.38	1,306,142	+0.64(+1.17%)
Feb 26, 2010	53.98	54.80	53.80	54.74	1,591,009	-0.07(-0.13%)
Feb 25, 2010	53.84	54.81	53.61	54.81	1,902,329	-0.57(-1.03%)
Feb 24, 2010	54.84	55.61	54.64	55.38	2,412,987	+0.84(+1.54%)
Feb 23, 2010	55.23	55.35	54.46	54.54	1,311,928	-1.03(-1.85%)
Feb 22, 2010	55.80	55.85	55.30	55.57	1,266,682	-0.13(-0.23%)
Feb 19, 2010	55.23	55.86	55.05	55.70	907,895	-0.16(-0.29%)
Feb 18, 2010	55.44	55.94	55.29	55.86	719,550	+0.62(+1.12%)
Feb 17, 2010	55.75	55.86	55.09	55.24	1,180,428	-0.51(-0.91%)
Feb 16, 2010	54.60	55.90	54.58	55.75	1,229,071	+1.20(+2.20%)
Feb 12, 2010	54.36	54.55	54.55	54.55	2,270,800	-0.88(-1.59%)
Feb 11, 2010	54.59	55.54	54.13	55.43	2,763,246	+1.66(+3.09%)
Feb 10, 2010	54.19	54.33	53.61	53.77	2,059,460	-1.47(-2.66%)
Feb 09, 2010	54.56	55.77	54.44	55.24	1,824,921	+1.39(+2.58%)
Feb 08, 2010	54.33	55.01	53.84	53.85	1,435,995	-0.53(-0.97%)
Feb 05, 2010	54.16	54.42	53.23	54.38	1,792,285	-0.04(-0.07%)
Feb 04, 2010	55.21	55.21	54.34	54.42	2,144,621	-2.31(-4.07%)
Feb 03, 2010	56.86	57.21	56.55	56.73	1,125,309	-0.53(-0.93%)
Feb 02, 2010	56.40	57.39	56.09	57.26	1,261,726	+0.55(+0.97%)

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.