Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	55.78	56.00	54.55	54.55	155,995	-1.06(-1.91%)
Apr 29, 2010	55.37	55.81	55.31	55.61	105,751	+0.59(+1.08%)
Apr 28, 2010	54.93	55.27	54.50	55.01	245,148	+0.46(+0.84%)
Apr 27, 2010	56.10	56.13	54.43	54.56	326,352	-1.78(-3.17%)
Apr 26, 2010	56.62	56.94	56.26	56.34	144,445	-0.04(-0.07%)
Apr 23, 2010	55.68	56.38	55.59	56.38	127,033	+0.78(+1.40%)
Apr 22, 2010	54.71	55.64	54.22	55.60	138,761	+0.45(+0.82%)
Apr 21, 2010	55.20	55.30	54.65	55.15	58,982	+0.02(+0.04%)
Apr 20, 2010	55.30	55.47	54.88	55.13	118,254	+0.26(+0.47%)
Apr 19, 2010	54.62	54.97	53.95	54.87	131,642	-0.07(-0.12%)
Apr 16, 2010	55.71	55.87	54.56	54.94	146,839	-0.91(-1.63%)
Apr 15, 2010	55.85	56.08	55.68	55.84	57,627	-0.05(-0.08%)
Apr 14, 2010	55.64	55.91	55.53	55.89	59,119	+0.49(+0.88%)
Apr 13, 2010	55.36	55.45	54.98	55.40	45,510	-0.09(-0.16%)
Apr 12, 2010	55.84	55.90	55.38	55.49	61,282	-0.31(-0.56%)
Apr 09, 2010	55.77	55.82	55.45	55.81	66,844	+0.25(+0.44%)
Apr 08, 2010	55.20	55.62	54.85	55.56	136,617	+0.12(+0.22%)
Apr 07, 2010	55.64	55.97	55.17	55.44	119,751	-0.37(-0.66%)
Apr 06, 2010	55.42	55.95	55.40	55.81	188,107	+0.21(+0.38%)
Apr 05, 2010	55.18	55.68	54.94	55.59	98,703	+0.75(+1.36%)
Apr 01, 2010	54.40	54.85	54.85	54.85	140,010	+0.85(+1.58%)
Mar 31, 2010	54.06	54.46	53.89	53.99	110,881	-0.24(-0.44%)
Mar 30, 2010	54.32	54.61	53.87	54.23	129,515	+0.08(+0.14%)
Mar 29, 2010	53.93	54.42	53.88	54.15	191,931	+0.56(+1.04%)
Mar 26, 2010	53.48	54.04	53.22	53.59	173,395	+0.39(+0.73%)
Mar 25, 2010	54.89	54.89	53.14	53.21	481,758	-1.11(-2.05%)
Mar 24, 2010	54.33	54.64	54.02	54.32	465,432	-0.21(-0.39%)
Mar 23, 2010	53.90	54.53	53.61	54.53	125,757	+0.76(+1.40%)
Mar 22, 2010	52.53	53.86	52.45	53.78	185,139	+0.69(+1.29%)
Mar 19, 2010	53.70	53.99	52.97	53.09	267,029	-0.65(-1.21%)
Mar 18, 2010	54.25	54.41	53.63	53.74	114,802	-0.40(-0.73%)
Mar 17, 2010	53.93	54.49	53.91	54.14	236,841	+0.38(+0.71%)
Mar 16, 2010	53.30	53.76	53.26	53.75	204,757	+0.78(+1.47%)
Mar 15, 2010	52.61	52.99	52.59	52.98	157,426	-0.18(-0.33%)
Mar 12, 2010	53.01	53.43	52.95	53.15	182,044	+0.38(+0.72%)
Mar 11, 2010	52.32	52.79	51.95	52.77	135,274	+0.19(+0.36%)
Mar 10, 2010	52.59	53.03	52.24	52.58	176,507	+0.01(+0.01%)
Mar 09, 2010	52.49	52.98	52.34	52.57	176,021	-0.19(-0.36%)
Mar 08, 2010	52.97	53.12	52.55	52.76	181,503	-0.04(-0.07%)
Mar 05, 2010	52.41	52.97	52.40	52.80	117,795	+0.72(+1.39%)
Mar 04, 2010	52.10	52.27	51.68	52.08	151,387	+0.13(+0.25%)
Mar 03, 2010	51.71	52.50	51.69	51.95	133,247	+0.49(+0.95%)
Mar 02, 2010	51.30	51.79	51.27	51.46	94,193	+0.60(+1.18%)
Mar 01, 2010	50.23	50.88	50.02	50.86	147,636	+0.92(+1.85%)
Feb 26, 2010	50.05	50.12	49.52	49.93	122,757	-0.09(-0.18%)
Feb 25, 2010	49.22	50.02	48.83	50.02	251,550	+0.05(+0.09%)
Feb 24, 2010	50.05	50.44	49.72	49.98	163,997	+0.08(+0.15%)
Feb 23, 2010	50.58	50.88	49.74	49.90	126,118	-0.97(-1.90%)
Feb 22, 2010	51.19	51.23	50.62	50.87	149,309	-0.11(-0.21%)
Feb 19, 2010	50.47	51.21	50.34	50.98	171,791	+0.27(+0.53%)
Feb 18, 2010	49.92	50.80	49.92	50.71	168,830	+0.55(+1.10%)
Feb 17, 2010	50.40	50.57	49.85	50.16	229,538	+0.11(+0.21%)
Feb 16, 2010	49.50	50.13	49.48	50.05	183,138	+1.23(+2.52%)
Feb 12, 2010	48.14	48.83	48.83	48.83	189,958	+0.12(+0.25%)
Feb 11, 2010	47.91	48.80	47.67	48.70	225,004	+0.73(+1.53%)
Feb 10, 2010	48.08	48.31	47.29	47.97	128,821	-0.18(-0.36%)
Feb 09, 2010	47.87	48.58	47.45	48.15	170,932	+1.17(+2.50%)
Feb 08, 2010	47.80	48.15	46.97	46.97	179,520	-0.82(-1.72%)
Feb 05, 2010	47.08	47.80	46.20	47.80	290,709	+0.74(+1.57%)
Feb 04, 2010	48.38	48.41	47.06	47.06	231,003	-1.98(-4.04%)
Feb 03, 2010	49.25	49.80	48.89	49.04	119,621	-0.50(-1.00%)
Feb 02, 2010	49.28	49.70	48.82	49.54	325,780	+0.43(+0.89%)

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.