Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	78.04	78.59	77.77	78.31	4,496,354	+0.28(+0.36%)
Apr 28, 2011	78.00	78.44	77.52	78.03	3,992,417	+0.16(+0.21%)
Apr 27, 2011	77.41	77.96	77.01	77.87	5,757,259	+0.93(+1.21%)
Apr 26, 2011	77.20	77.34	76.55	76.94	4,856,222	-0.19(-0.25%)
Apr 25, 2011	76.67	77.25	76.54	77.13	3,831,686	+0.22(+0.29%)
Apr 21, 2011	77.40	77.69	76.50	76.91	9,434,251	-1.49(-1.90%)
Apr 20, 2011	77.18	78.41	77.17	78.40	7,968,471	+1.80(+2.35%)
Apr 19, 2011	76.88	77.00	76.44	76.60	4,816,218	-0.40(-0.52%)
Apr 18, 2011	76.89	77.36	76.40	77.00	4,939,850	-0.38(-0.49%)
Apr 15, 2011	77.29	77.54	76.66	77.38	4,607,431	+0.31(+0.40%)
Apr 14, 2011	76.72	77.22	76.45	77.07	3,488,936	+0.18(+0.23%)
Apr 13, 2011	76.97	77.46	76.50	76.89	4,864,813	+0.23(+0.30%)
Apr 12, 2011	75.83	76.96	75.83	76.66	4,771,973	+0.41(+0.54%)
Apr 11, 2011	76.16	76.50	76.00	76.25	3,941,675	+0.21(+0.28%)
Apr 08, 2011	76.25	76.38	75.78	76.04	3,694,700	+0.03(+0.04%)
Apr 07, 2011	76.34	76.74	75.66	76.01	5,419,400	-0.71(-0.93%)
Apr 06, 2011	76.78	76.91	76.46	76.72	5,659,227	+0.12(+0.16%)
Apr 05, 2011	76.26	76.74	75.97	76.60	4,277,723	+0.21(+0.27%)
Apr 04, 2011	76.31	76.50	76.14	76.39	3,286,652	+0.40(+0.53%)
Apr 01, 2011	76.30	76.50	75.87	75.99	3,895,712	-0.10(-0.13%)
Mar 31, 2011	75.84	76.45	75.76	76.09	4,505,905	+0.28(+0.37%)
Mar 30, 2011	75.81	75.81	75.81	75.81	3,481,812	+0.44(+0.58%)
Mar 29, 2011	74.87	75.45	74.87	75.37	3,009,421	+0.37(+0.49%)
Mar 28, 2011	75.55	75.63	75.00	75.00	3,081,829	-0.25(-0.33%)
Mar 25, 2011	75.00	75.75	74.76	75.25	4,654,159	+0.32(+0.43%)
Mar 24, 2011	74.60	75.00	74.49	74.93	4,307,982	+0.40(+0.54%)
Mar 23, 2011	73.75	74.65	73.67	74.53	5,058,531	+0.66(+0.89%)
Mar 22, 2011	74.00	74.30	73.53	73.87	4,500,251	+0.11(+0.15%)
Mar 21, 2011	73.73	73.90	73.60	73.76	5,354,620	+0.77(+1.05%)
Mar 18, 2011	73.48	73.79	72.89	72.99	9,190,897	-0.41(-0.56%)
Mar 17, 2011	74.13	74.19	73.12	73.40	6,132,722	+0.02(+0.03%)
Mar 16, 2011	74.74	74.75	73.17	73.38	10,589,451	-1.74(-2.32%)
Mar 15, 2011	75.18	75.67	75.07	75.12	6,954,754	-0.55(-0.73%)
Mar 14, 2011	76.10	76.41	75.46	75.67	7,990,101	-1.06(-1.38%)
Mar 11, 2011	76.36	77.04	76.00	76.73	4,450,262	+0.05(+0.07%)
Mar 10, 2011	75.64	77.25	75.29	76.68	8,160,049	+0.90(+1.19%)
Mar 09, 2011	75.68	76.00	75.20	75.78	5,339,165	+0.23(+0.30%)
Mar 08, 2011	75.73	76.05	74.97	75.55	8,955,745	-0.74(-0.97%)
Mar 07, 2011	76.38	77.24	75.94	76.29	7,955,378	+0.26(+0.34%)
Mar 04, 2011	76.11	76.60	75.56	76.03	5,418,160	-0.21(-0.28%)
Mar 03, 2011	75.26	76.63	75.17	76.24	7,393,817	+1.55(+2.08%)
Mar 02, 2011	74.66	74.80	73.64	74.69	7,835,707	-0.20(-0.27%)
Mar 01, 2011	75.71	75.91	74.71	74.89	9,068,232	-0.79(-1.04%)
Feb 28, 2011	74.51	75.87	74.51	75.68	11,325,168	+1.24(+1.67%)
Feb 25, 2011	74.90	75.34	74.42	74.44	6,506,499	-0.77(-1.02%)
Feb 24, 2011	74.98	75.33	74.55	75.21	7,304,273	+0.02(+0.03%)
Feb 23, 2011	75.97	76.45	74.59	75.19	7,034,135	-0.51(-0.67%)
Feb 22, 2011	75.95	76.44	75.52	75.70	7,033,926	-0.43(-0.56%)
Feb 18, 2011	76.08	76.32	75.37	76.13	5,446,813	+0.15(+0.20%)
Feb 17, 2011	75.91	76.13	75.70	75.98	4,338,311	-0.04(-0.05%)
Feb 16, 2011	76.28	76.34	75.76	76.02	4,059,045	-0.13(-0.17%)
Feb 15, 2011	75.87	76.34	75.80	76.15	3,822,952	-0.09(-0.12%)
Feb 14, 2011	76.07	76.45	75.83	76.24	4,513,332	+0.10(+0.13%)
Feb 11, 2011	75.80	76.23	75.51	76.14	4,598,430	+0.38(+0.50%)
Feb 10, 2011	75.98	76.33	75.53	75.76	5,437,025	-0.17(-0.22%)
Feb 09, 2011	75.50	75.99	75.18	75.93	5,846,732	+0.57(+0.76%)
Feb 08, 2011	74.37	75.97	74.20	75.36	11,859,338	+1.91(+2.60%)
Feb 07, 2011	74.13	74.35	73.30	73.45	11,620,486	-0.60(-0.81%)
Feb 04, 2011	73.73	74.50	73.64	74.05	9,704,709	-0.16(-0.22%)
Feb 03, 2011	73.84	74.27	73.81	74.21	11,126,660	+0.57(+0.77%)
Feb 02, 2011	73.49	73.76	73.08	73.64	5,842,131	+0.17(+0.23%)

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.

bottom clear

About Us