Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	58.03	58.11	56.72	56.77	1,013,565	-1.11(-1.92%)
Apr 29, 2010	57.23	57.93	57.11	57.88	1,276,406	+1.16(+2.05%)
Apr 28, 2010	57.01	57.18	56.07	56.72	1,814,532	+0.09(+0.15%)
Apr 27, 2010	57.74	58.13	56.54	56.63	1,475,975	-1.36(-2.35%)
Apr 26, 2010	57.63	58.51	57.63	57.99	1,466,501	+0.44(+0.76%)
Apr 23, 2010	58.32	58.76	56.03	57.55	3,606,975	-1.69(-2.86%)
Apr 22, 2010	57.23	59.42	57.20	59.25	2,272,810	+1.62(+2.80%)
Apr 21, 2010	56.39	57.63	56.34	57.63	7,810	+1.20(+2.12%)
Apr 20, 2010	56.01	56.50	55.98	56.44	597,710	+0.60(+1.08%)
Apr 19, 2010	55.63	56.09	55.57	55.83	1,381,559	-0.24(-0.42%)
Apr 16, 2010	56.28	56.46	55.82	56.07	1,857,630	-0.40(-0.71%)
Apr 15, 2010	55.73	56.49	55.64	56.47	820,391	+0.34(+0.61%)
Apr 14, 2010	55.75	56.13	55.41	56.13	749,470	+0.41(+0.74%)
Apr 13, 2010	55.94	56.28	55.23	55.72	1,163,481	-0.35(-0.62%)
Apr 12, 2010	55.99	56.74	55.88	56.07	1,336,071	+0.60(+1.09%)
Apr 09, 2010	55.26	55.52	54.93	55.47	603,591	+0.45(+0.83%)
Apr 08, 2010	54.55	55.07	54.34	55.01	647,640	+0.45(+0.82%)
Apr 07, 2010	54.83	55.07	54.44	54.57	1,063,446	-0.49(-0.89%)
Apr 06, 2010	54.61	55.26	54.59	55.06	1,128,745	+0.24(+0.45%)
Apr 05, 2010	54.97	55.19	54.65	54.81	599,901	-0.10(-0.18%)
Apr 01, 2010	55.04	54.91	54.91	54.91	948,871	+0.24(+0.45%)
Mar 31, 2010	54.66	55.06	54.55	54.66	1,140,666	-0.47(-0.86%)
Mar 30, 2010	55.31	55.66	54.86	55.13	844,513	-0.24(-0.43%)
Mar 29, 2010	54.46	55.45	54.46	55.37	1,239,732	+0.37(+0.67%)
Mar 26, 2010	54.82	55.34	54.71	55.00	1,006,440	+0.27(+0.49%)
Mar 25, 2010	54.90	55.41	54.69	54.73	831,289	+0.11(+0.21%)
Mar 24, 2010	54.86	55.08	54.42	54.62	722,034	-0.27(-0.49%)
Mar 23, 2010	54.70	55.01	54.33	54.89	934,262	+0.23(+0.42%)
Mar 22, 2010	54.55	55.02	54.55	54.66	913,207	-0.33(-0.60%)
Mar 19, 2010	53.99	55.40	53.99	54.99	4,154,771	+1.58(+2.96%)
Mar 18, 2010	52.81	53.45	52.72	53.41	1,029,407	+0.41(+0.77%)
Mar 17, 2010	52.88	53.21	52.69	53.00	938,969	+0.15(+0.28%)
Mar 16, 2010	52.70	53.01	52.40	52.86	1,062,061	+0.19(+0.36%)
Mar 15, 2010	52.58	52.68	52.50	52.66	733,448	-0.55(-1.03%)
Mar 12, 2010	53.46	53.47	52.73	53.21	545,605	-0.24(-0.46%)
Mar 11, 2010	52.88	53.47	52.50	53.46	1,005,308	+0.27(+0.51%)
Mar 10, 2010	52.75	53.42	52.72	53.19	1,077,341	+0.26(+0.50%)
Mar 09, 2010	51.91	53.16	51.91	52.93	1,875,925	+0.97(+1.87%)
Mar 08, 2010	52.40	52.42	51.79	51.96	1,021,552	-0.48(-0.92%)
Mar 05, 2010	52.40	52.75	52.06	52.44	2,124,047	+0.27(+0.52%)
Mar 04, 2010	51.51	52.31	51.56	52.17	1,572,069	+0.66(+1.27%)
Mar 03, 2010	51.53	51.82	51.27	51.51	1,334,019	+0.20(+0.39%)
Mar 02, 2010	51.20	51.66	51.03	51.31	2,192,113	+0.31(+0.62%)
Mar 01, 2010	49.22	51.21	49.06	51.00	1,882,546	+1.84(+3.75%)
Feb 26, 2010	48.36	49.26	48.02	49.15	1,880,360	+1.24(+2.59%)
Feb 25, 2010	47.00	47.94	46.86	47.91	1,475,179	-0.06(-0.13%)
Feb 24, 2010	47.67	48.10	47.53	47.97	766,577	+0.54(+1.14%)
Feb 23, 2010	47.96	48.22	47.20	47.43	876,785	-0.61(-1.27%)
Feb 22, 2010	48.41	48.55	47.97	48.04	699,227	-0.40(-0.83%)
Feb 19, 2010	47.99	48.79	47.53	48.44	921,287	+0.20(+0.42%)
Feb 18, 2010	47.48	48.30	47.28	48.24	520,632	+0.83(+1.75%)
Feb 17, 2010	47.55	47.66	47.05	47.41	984,547	+0.14(+0.30%)
Feb 16, 2010	46.61	47.28	46.61	47.27	589,215	+0.93(+2.02%)
Feb 12, 2010	46.24	46.34	46.34	46.34	715,518	-0.43(-0.91%)
Feb 11, 2010	46.03	46.79	45.67	46.77	686,540	+0.57(+1.23%)
Feb 10, 2010	46.40	46.41	45.84	46.20	748,634	-0.14(-0.30%)
Feb 09, 2010	45.84	46.71	45.58	46.34	1,140,015	+0.93(+2.05%)
Feb 08, 2010	45.97	46.08	45.32	45.41	683,341	-0.59(-1.29%)
Feb 05, 2010	46.25	46.43	45.24	46.00	1,428,987	-0.17(-0.38%)
Feb 04, 2010	47.37	47.37	46.09	46.17	1,024,320	-1.43(-3.00%)
Feb 03, 2010	47.45	47.79	47.33	47.60	902,332	-0.11(-0.24%)
Feb 02, 2010	47.03	47.77	46.62	47.71	1,050,741	+1.24(+2.66%)

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.