Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	58.97	58.97	58.87	58.87	1,095	+0.12(+0.20%)
Apr 29, 2010	58.49	59.40	58.41	58.75	7,595	+1.60(+2.80%)
Apr 28, 2010	57.01	57.16	56.86	57.15	28,605	-0.25(-0.44%)
Apr 27, 2010	58.35	58.75	57.19	57.40	17,617	-2.23(-3.75%)
Apr 26, 2010	59.73	59.80	59.30	59.63	35,988	+0.81(+1.38%)
Apr 23, 2010	59.23	59.23	58.60	58.83	71,656	-0.82(-1.38%)
Apr 22, 2010	59.55	59.65	59.30	59.65	107,715	+0.45(+0.76%)
Apr 21, 2010	59.42	59.76	59.09	59.20	1,239	-0.13(-0.22%)
Apr 20, 2010	59.30	59.33	58.95	59.33	3,833	+1.52(+2.63%)
Apr 19, 2010	57.65	58.38	57.65	57.81	6,597	-1.89(-3.17%)
Apr 16, 2010	59.35	59.70	58.72	59.70	1,585	+0.01(+0.02%)
Apr 15, 2010	59.42	59.74	59.42	59.69	3,554	-0.46(-0.76%)
Apr 14, 2010	59.37	60.15	59.24	60.15	9,896	+0.74(+1.25%)
Apr 13, 2010	59.00	59.41	58.63	59.41	68,733	+0.06(+0.10%)
Apr 12, 2010	58.49	59.35	58.42	59.35	7,719	+0.96(+1.64%)
Apr 09, 2010	58.22	58.40	58.09	58.39	4,245	+0.40(+0.69%)
Apr 08, 2010	56.56	57.99	56.56	57.99	2,959	+0.97(+1.70%)
Apr 07, 2010	56.90	57.80	56.90	57.02	3,981	-0.63(-1.09%)
Apr 06, 2010	56.88	57.65	56.60	57.65	80,085	-0.20(-0.35%)
Apr 05, 2010	57.10	57.85	57.10	57.85	3,228	+0.88(+1.54%)
Apr 01, 2010		56.97	56.97	56.97	0	+1.27(+2.28%)
Mar 31, 2010	55.22	55.70	55.00	55.70	3,720	-0.40(-0.71%)
Mar 30, 2010	55.81	56.10	55.55	56.10	3,942	+0.79(+1.43%)
Mar 29, 2010	55.44	55.49	55.05	55.31	2,704	-0.49(-0.88%)
Mar 26, 2010	55.55	55.80	54.50	55.80	4,200	+0.99(+1.81%)
Mar 25, 2010	55.98	55.98	54.81	54.81	1,192	-0.33(-0.60%)
Mar 24, 2010	55.56	55.62	55.14	55.14	2,339	-0.74(-1.32%)
Mar 23, 2010	55.70	55.88	55.66	55.88	2,035	-0.42(-0.75%)
Mar 22, 2010	55.93	56.30	55.64	56.30	2,080	+0.37(+0.66%)
Mar 19, 2010	56.20	56.20	55.48	55.93	4,792	-0.34(-0.60%)
Mar 18, 2010	56.40	56.69	56.27	56.27	1,100	+0.13(+0.23%)
Mar 17, 2010	56.20	56.40	56.14	56.14	2,463	-0.26(-0.46%)
Mar 16, 2010	55.50	56.40	55.50	56.40	1,789	+1.45(+2.64%)
Mar 15, 2010	54.95	54.95	54.95	54.95	2,392	-0.55(-0.99%)
Mar 12, 2010	55.11	55.50	54.86	55.50	1,716	+1.95(+3.64%)
Mar 11, 2010	53.90	54.01	53.55	53.55	1,063	-0.05(-0.09%)
Mar 10, 2010	53.51	53.95	53.51	53.60	14,301	-0.15(-0.28%)
Mar 09, 2010	53.80	53.99	53.75	53.75	18,037	+0.09(+0.17%)
Mar 08, 2010	53.95	54.07	53.66	53.66	1,075	+0.41(+0.77%)
Mar 05, 2010	52.86	53.55	52.86	53.25	4,401	+0.63(+1.20%)
Mar 04, 2010	52.62	52.62	52.62	52.62	237	-1.03(-1.92%)
Mar 03, 2010	53.01	53.65	52.90	53.65	2,098	+0.95(+1.80%)
Mar 02, 2010	53.15	53.15	52.43	52.70	2,748	-0.30(-0.57%)
Mar 01, 2010	52.55	53.00	52.15	53.00	41,609	+0.00(+0.00%)
Feb 26, 2010	52.51	53.00	52.50	53.00	3,827	+0.80(+1.53%)
Feb 25, 2010	51.70	52.20	51.70	52.20	1,288	-0.69(-1.30%)
Feb 24, 2010	53.15	53.15	52.89	52.89	247	-0.31(-0.58%)
Feb 23, 2010	52.70	53.20	52.70	53.20	15,262	+0.05(+0.09%)
Feb 22, 2010	53.21	53.44	53.15	53.15	1,210	+1.85(+3.61%)
Feb 19, 2010	51.30	51.30	50.91	51.30	1,232	+0.61(+1.20%)
Feb 18, 2010	50.67	50.90	50.55	50.69	1,112	+0.28(+0.56%)
Feb 17, 2010	50.95	50.95	50.41	50.41	556	-0.38(-0.75%)
Feb 16, 2010	50.16	50.79	50.16	50.79	1,126	+0.20(+0.40%)
Feb 12, 2010		50.59	50.59	50.59	0	+0.04(+0.08%)
Feb 11, 2010	50.65	50.84	50.55	50.55	3,108	+0.45(+0.90%)
Feb 10, 2010	49.70	50.10	49.70	50.10	1,284	-0.35(-0.69%)
Feb 09, 2010	49.75	50.45	49.17	50.45	3,441	+1.24(+2.52%)
Feb 08, 2010	49.85	49.85	49.21	49.21	1,814	+0.45(+0.92%)
Feb 05, 2010	49.75	49.75	48.67	48.76	908	-1.45(-2.89%)
Feb 04, 2010	49.64	50.21	49.64	50.21	2,247	-0.89(-1.74%)
Feb 03, 2010	51.27	51.45	51.10	51.10	1,858	-0.36(-0.70%)
Feb 02, 2010	51.30	51.46	51.00	51.46	2,137	+0.86(+1.70%)

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.