Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	59.45	59.55	57.65	57.72	110,197,056	-1.74(-2.93%)
Apr 29, 2010	58.66	59.48	58.30	59.46	85,480,360	+1.23(+2.12%)
Apr 28, 2010	58.46	58.63	57.93	58.22	99,020,216	+0.10(+0.17%)
Apr 27, 2010	59.25	59.80	58.01	58.13	21,352	-1.36(-2.29%)
Apr 26, 2010	59.75	60.14	59.47	59.49	77,849,128	-0.23(-0.38%)
Apr 23, 2010	59.20	59.78	58.51	59.71	82,272,848	+0.63(+1.06%)
Apr 22, 2010	57.87	59.20	57.56	59.09	98,416,472	+0.62(+1.06%)
Apr 21, 2010	58.16	58.58	57.93	58.47	74,959,648	+0.40(+0.69%)
Apr 20, 2010	57.59	58.10	57.34	58.06	18,187	+0.78(+1.36%)
Apr 19, 2010	57.24	57.81	56.21	57.28	105,873,536	-0.28(-0.49%)
Apr 16, 2010	58.19	58.38	57.14	57.56	115,768,152	-0.78(-1.34%)
Apr 15, 2010	58.14	58.47	58.07	58.34	68,453,752	+0.18(+0.30%)
Apr 14, 2010	57.28	58.17	57.18	58.17	77,019,560	+1.22(+2.14%)
Apr 13, 2010	56.70	56.98	56.34	56.95	52,304,992	+0.13(+0.23%)
Apr 12, 2010	56.61	56.94	56.48	56.82	61,202,952	+0.23(+0.41%)
Apr 09, 2010	56.34	56.60	55.98	56.59	65,887,872	+0.34(+0.60%)
Apr 08, 2010	56.15	56.55	55.71	56.25	67,785,984	-0.05(-0.10%)
Apr 07, 2010	56.42	56.64	55.94	56.31	88,659,032	-0.18(-0.32%)
Apr 06, 2010	55.96	56.62	55.85	56.48	62,293,712	+0.55(+0.98%)
Apr 05, 2010	55.27	56.19	55.13	55.94	64,579,124	+0.81(+1.48%)
Apr 01, 2010	55.04	55.12	55.12	55.12	73,043,248	+0.51(+0.93%)
Mar 31, 2010	54.88	55.43	54.61	54.62	74,236,976	-0.47(-0.86%)
Mar 30, 2010	55.01	55.37	54.67	55.09	44,409,212	+0.17(+0.31%)
Mar 29, 2010	54.86	55.10	54.62	54.92	47,975,928	+0.30(+0.55%)
Mar 26, 2010	54.87	55.24	54.42	54.62	72,156,392	-0.02(-0.04%)
Mar 25, 2010	55.48	55.87	54.61	54.65	83,127,904	-0.35(-0.63%)
Mar 24, 2010	55.32	55.56	54.98	54.99	74,068,312	-0.51(-0.92%)
Mar 23, 2010	54.85	55.52	54.60	55.50	76,304,136	+0.70(+1.27%)
Mar 22, 2010	53.66	54.92	53.54	54.80	70,698,504	+0.76(+1.41%)
Mar 19, 2010	54.92	54.92	53.84	54.04	100,468,976	-0.68(-1.25%)
Mar 18, 2010	54.87	55.14	54.63	54.72	89,219,280	-0.17(-0.31%)
Mar 17, 2010	54.69	55.22	54.68	54.89	66,843,708	+0.32(+0.59%)
Mar 16, 2010	54.38	54.60	53.99	54.57	65,952,484	+0.47(+0.86%)
Mar 15, 2010	53.83	54.23	53.77	54.11	62,193,248	-0.18(-0.34%)
Mar 12, 2010	54.60	54.62	53.92	54.29	77,164,168	-0.02(-0.04%)
Mar 11, 2010	53.83	54.40	53.63	54.32	74,859,448	+0.16(+0.30%)
Mar 10, 2010	53.75	54.44	53.72	54.16	91,856,296	+0.46(+0.85%)
Mar 09, 2010	53.35	54.11	53.34	53.70	88,112,032	+0.19(+0.36%)
Mar 08, 2010	53.43	53.66	53.33	53.51	57,440,380	+0.10(+0.18%)
Mar 05, 2010	52.68	53.49	52.51	53.41	65,228,984	+1.07(+2.04%)
Mar 04, 2010	52.22	52.41	52.01	52.34	58,842,272	+0.14(+0.26%)
Mar 03, 2010	52.17	52.50	51.93	52.21	70,109,904	+0.30(+0.57%)
Mar 02, 2010	51.71	52.23	51.63	51.91	69,360,000	+0.39(+0.76%)
Mar 01, 2010	50.72	51.57	50.72	51.52	88,522,096	+1.17(+2.32%)
Feb 26, 2010	50.64	50.68	50.07	50.35	74,962,704	-0.21(-0.41%)
Feb 25, 2010	49.85	50.60	49.69	50.56	64,798,724	+0.02(+0.03%)
Feb 24, 2010	50.30	50.79	50.15	50.54	62,960,820	+0.42(+0.85%)
Feb 23, 2010	50.64	50.71	49.97	50.11	73,549,952	-0.59(-1.17%)
Feb 22, 2010	50.84	50.87	50.52	50.71	56,560,584	+0.15(+0.30%)
Feb 19, 2010	50.30	50.81	50.19	50.56	70,910,216	+0.06(+0.13%)
Feb 18, 2010	50.08	50.51	49.91	50.49	53,693,520	+0.41(+0.82%)
Feb 17, 2010	49.99	50.19	49.72	50.08	62,941,128	+0.34(+0.68%)
Feb 16, 2010	49.43	49.79	48.97	49.75	62,360,008	+0.83(+1.69%)
Feb 12, 2010	48.10	48.92	48.92	48.92	82,212,088	+0.35(+0.73%)
Feb 11, 2010	47.67	48.60	47.30	48.57	64,824,924	+0.76(+1.59%)
Feb 10, 2010	47.55	47.93	47.05	47.81	69,480,768	+0.11(+0.24%)
Feb 09, 2010	47.61	48.05	47.10	47.69	114,739,376	+0.46(+0.98%)
Feb 08, 2010	47.36	47.78	47.00	47.23	76,810,288	-0.29(-0.61%)
Feb 05, 2010	47.44	47.57	46.50	47.52	133,163,784	+0.18(+0.39%)
Feb 04, 2010	48.63	48.65	47.29	47.33	123,688,584	-1.64(-3.34%)
Feb 03, 2010	49.06	49.41	48.58	48.97	62,667,692	-0.33(-0.67%)
Feb 02, 2010	48.76	49.35	48.60	49.30	88,620,776	+0.79(+1.62%)

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.