Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	56.13	56.75	55.91	56.38	1,251,950	+0.43(+0.77%)
Apr 29, 2010	55.65	56.45	55.00	55.95	1,483,871	+0.13(+0.23%)
Apr 28, 2010	54.99	56.03	54.88	55.82	1,231,802	+1.10(+2.01%)
Apr 27, 2010	54.59	55.21	54.40	54.72	1,200,595	-0.24(-0.44%)
Apr 26, 2010	55.60	55.72	54.73	54.96	839,873	-0.48(-0.87%)
Apr 23, 2010	55.05	55.50	54.79	55.44	720,030	+0.11(+0.20%)
Apr 22, 2010	55.17	55.43	54.70	55.33	1,063,050	-0.33(-0.59%)
Apr 21, 2010	56.80	56.87	55.47	55.66	5,377	-1.08(-1.90%)
Apr 20, 2010	56.45	56.93	56.33	56.74	583,268	+0.58(+1.03%)
Apr 19, 2010	56.34	56.60	55.92	56.16	933,814	-0.25(-0.44%)
Apr 16, 2010	57.41	57.70	56.31	56.41	1,032,914	-1.05(-1.83%)
Apr 15, 2010	55.28	57.47	55.18	57.46	1,499,477	+2.10(+3.79%)
Apr 14, 2010	55.70	55.70	54.98	55.36	1,297,984	-0.20(-0.36%)
Apr 13, 2010	55.50	55.63	55.08	55.56	1,049,950	+0.30(+0.54%)
Apr 12, 2010	55.46	55.48	55.17	55.26	661,721	-0.11(-0.20%)
Apr 09, 2010	54.99	55.66	54.83	55.37	1,053,780	+0.50(+0.91%)
Apr 08, 2010	55.28	55.37	54.67	54.87	662,425	-0.41(-0.74%)
Apr 07, 2010	55.60	55.61	54.91	55.28	616,770	-0.53(-0.95%)
Apr 06, 2010	55.83	55.91	55.45	55.81	603,324	-0.59(-1.05%)
Apr 05, 2010	56.55	56.77	55.78	56.40	1,309,254	+0.02(+0.04%)
Apr 01, 2010	55.47	56.38	56.38	56.38	1,014,800	+1.05(+1.90%)
Mar 31, 2010	55.60	55.63	55.15	55.33	797,608	-0.33(-0.59%)
Mar 30, 2010	56.26	56.26	55.48	55.66	1,022,500	-0.49(-0.87%)
Mar 29, 2010	55.65	56.25	55.55	56.15	659,832	+0.50(+0.90%)
Mar 26, 2010	56.04	56.04	55.17	55.65	1,224,646	-0.16(-0.29%)
Mar 25, 2010	54.90	56.32	54.90	55.81	1,861,818	+1.06(+1.94%)
Mar 24, 2010	54.77	54.88	54.49	54.75	839,072	-0.05(-0.09%)
Mar 23, 2010	54.08	54.89	53.99	54.80	1,237,011	+0.87(+1.61%)
Mar 22, 2010	53.08	54.39	53.08	53.93	860,926	+0.63(+1.18%)
Mar 19, 2010	53.94	54.00	53.12	53.30	714,273	-0.50(-0.93%)
Mar 18, 2010	53.34	53.86	53.25	53.80	589,254	+0.48(+0.90%)
Mar 17, 2010	52.98	53.37	52.74	53.32	600,826	+0.53(+1.00%)
Mar 16, 2010	53.22	53.31	52.70	52.79	876,895	-0.46(-0.86%)
Mar 15, 2010	53.01	53.32	52.87	53.25	451,601	+0.41(+0.78%)
Mar 12, 2010	52.96	52.96	52.46	52.84	958,410	+0.05(+0.09%)
Mar 11, 2010	53.32	53.32	52.53	52.79	858,971	-0.56(-1.05%)
Mar 10, 2010	52.90	53.55	52.83	53.35	913,735	+0.38(+0.72%)
Mar 09, 2010	52.36	53.27	52.33	52.97	1,328,923	+0.50(+0.95%)
Mar 08, 2010	52.53	52.60	52.30	52.47	889,249	+0.09(+0.17%)
Mar 05, 2010	50.70	52.38	50.64	52.38	1,541,854	+1.90(+3.76%)
Mar 04, 2010	50.38	50.68	50.28	50.48	1,035,046	+0.10(+0.20%)
Mar 03, 2010	50.63	50.79	50.32	50.38	958,044	-0.23(-0.45%)
Mar 02, 2010	50.26	50.85	50.26	50.61	799,385	+0.33(+0.66%)
Mar 01, 2010	49.06	50.47	49.00	50.28	1,072,700	+1.31(+2.68%)
Feb 26, 2010	48.76	49.47	48.71	48.97	1,609,092	+0.34(+0.70%)
Feb 25, 2010	48.46	48.80	48.20	48.63	1,167,343	-0.21(-0.43%)
Feb 24, 2010	48.60	48.94	48.41	48.84	689,915	+0.50(+1.03%)
Feb 23, 2010	48.60	48.96	48.30	48.34	1,011,166	-0.39(-0.80%)
Feb 22, 2010	48.54	49.00	48.36	48.73	951,974	+0.37(+0.77%)
Feb 19, 2010	48.58	48.69	48.10	48.36	1,001,558	-0.32(-0.66%)
Feb 18, 2010	48.69	49.00	48.50	48.68	731,615	+0.01(+0.02%)
Feb 17, 2010	48.03	48.74	48.02	48.67	573,923	+0.66(+1.37%)
Feb 16, 2010	47.60	48.12	47.55	48.01	1,030,776	+0.43(+0.90%)
Feb 12, 2010	47.52	47.58	47.58	47.58	552,400	-0.07(-0.15%)
Feb 11, 2010	47.28	47.86	47.00	47.65	616,339	+0.32(+0.68%)
Feb 10, 2010	47.80	47.83	47.05	47.33	715,276	-0.55(-1.15%)
Feb 09, 2010	47.78	48.43	47.55	47.88	969,830	+0.38(+0.80%)
Feb 08, 2010	47.77	47.89	47.12	47.50	1,288,621	-0.27(-0.57%)
Feb 05, 2010	48.30	48.31	46.96	47.77	1,713,456	-0.64(-1.32%)
Feb 04, 2010	49.40	49.44	48.33	48.41	1,286,327	-1.47(-2.95%)
Feb 03, 2010	50.50	50.55	49.80	49.88	859,249	-0.72(-1.42%)
Feb 02, 2010	50.28	50.70	49.56	50.60	901,415	+0.48(+0.96%)

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.