Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	74.56	74.89	74.56	74.85	1,289,455	+0.32(+0.43%)
Apr 29, 2010	74.51	74.59	74.45	74.52	928,103	+0.03(+0.04%)
Apr 28, 2010	74.50	74.61	74.42	74.50	1,302,700	-0.11(-0.15%)
Apr 27, 2010	74.47	74.72	74.46	74.61	1,332,579	+0.24(+0.32%)
Apr 26, 2010	74.42	74.48	74.35	74.37	822,767	-0.01(-0.01%)
Apr 23, 2010	74.35	74.42	74.31	74.38	674,024	-0.09(-0.12%)
Apr 22, 2010	74.60	74.67	74.42	74.47	916,525	-0.15(-0.20%)
Apr 21, 2010	74.50	74.62	74.44	74.62	1,047,566	+0.13(+0.17%)
Apr 20, 2010	74.37	74.50	74.35	74.50	913,962	+0.12(+0.16%)
Apr 19, 2010	74.50	74.57	74.36	74.37	1,078,376	-0.14(-0.18%)
Apr 16, 2010	74.42	74.57	74.37	74.51	671,625	+0.11(+0.15%)
Apr 15, 2010	74.24	74.40	74.13	74.40	1,173,946	+0.14(+0.18%)
Apr 14, 2010	74.32	74.39	74.19	74.26	719,564	-0.09(-0.12%)
Apr 13, 2010	74.30	74.37	74.25	74.35	954,216	+0.12(+0.16%)
Apr 12, 2010	74.15	74.24	74.07	74.22	667,687	+0.17(+0.23%)
Apr 09, 2010	74.00	74.08	73.93	74.05	580,439	+0.08(+0.11%)
Apr 08, 2010	74.15	74.17	73.95	73.98	569,896	-0.07(-0.10%)
Apr 07, 2010	73.78	74.05	73.78	74.05	1,046,289	+0.31(+0.43%)
Apr 06, 2010	73.70	73.83	73.70	73.73	1,309,949	+0.06(+0.08%)
Apr 05, 2010	73.92	73.92	73.59	73.68	1,190,163	-0.42(-0.57%)
Apr 01, 2010	74.08	74.10	74.10	74.10	1,942,504	-0.03(-0.04%)
Mar 31, 2010	74.10	74.22	74.09	74.12	1,136,239	+0.04(+0.06%)
Mar 30, 2010	74.07	74.12	74.00	74.08	647,303	+0.03(+0.04%)
Mar 29, 2010	74.16	74.16	74.01	74.05	674,635	-0.09(-0.12%)
Mar 26, 2010	73.96	74.16	73.95	74.14	1,758,677	+0.12(+0.16%)
Mar 25, 2010	74.15	74.15	73.88	74.02	1,991,429	-0.19(-0.26%)
Mar 24, 2010	74.46	74.46	74.14	74.21	847,159	-0.38(-0.51%)
Mar 23, 2010	74.54	74.65	74.54	74.59	1,020,058	+0.01(+0.02%)
Mar 22, 2010	74.60	74.63	74.52	74.57	740,358	+0.06(+0.08%)
Mar 19, 2010	74.52	74.59	74.48	74.52	546,151	-0.06(-0.08%)
Mar 18, 2010	74.63	74.64	74.54	74.57	868,988	-0.06(-0.09%)
Mar 17, 2010	74.55	74.67	74.55	74.64	930,731	+0.06(+0.08%)
Mar 16, 2010	74.44	74.62	74.40	74.58	713,640	+0.14(+0.18%)
Mar 15, 2010	74.42	74.45	74.41	74.44	1,170,308	+0.10(+0.13%)
Mar 12, 2010	74.33	74.43	74.27	74.35	1,200,698	+0.00(+0.00%)
Mar 11, 2010	74.32	74.41	74.28	74.34	759,304	+0.00(+0.00%)
Mar 10, 2010	74.25	74.34	74.25	74.34	719,706	-0.05(-0.07%)
Mar 09, 2010	74.42	74.44	74.32	74.39	1,602,742	+0.09(+0.11%)
Mar 08, 2010	74.26	74.32	74.20	74.31	2,568,343	+0.05(+0.07%)
Mar 05, 2010	74.34	74.34	74.16	74.26	1,486,457	-0.14(-0.19%)
Mar 04, 2010	74.22	74.43	74.22	74.40	1,100,167	+0.14(+0.18%)
Mar 03, 2010	74.20	74.30	74.19	74.27	692,457	+0.00(+0.00%)
Mar 02, 2010	74.19	74.30	74.19	74.27	929,480	+0.03(+0.04%)
Mar 01, 2010	74.23	74.32	74.16	74.24	868,749	+0.11(+0.15%)
Feb 26, 2010	74.11	74.21	74.11	74.13	928,658	+0.01(+0.02%)
Feb 25, 2010	74.08	74.11	73.92	74.11	928,856	+0.14(+0.19%)
Feb 24, 2010	73.97	74.04	73.87	73.97	764,320	+0.08(+0.11%)
Feb 23, 2010	73.70	73.93	73.70	73.89	760,578	+0.26(+0.36%)
Feb 22, 2010	73.67	73.76	73.60	73.63	1,580,281	-0.13(-0.17%)
Feb 19, 2010	73.58	73.75	73.53	73.75	707,098	+0.06(+0.08%)
Feb 18, 2010	73.75	73.82	73.58	73.70	564,112	-0.03(-0.04%)
Feb 17, 2010	73.92	73.94	73.69	73.72	718,000	-0.23(-0.31%)
Feb 16, 2010	73.77	73.99	73.73	73.95	835,869	+0.18(+0.25%)
Feb 12, 2010	73.92	73.77	73.77	73.77	713,654	+0.02(+0.02%)
Feb 11, 2010	73.78	73.82	73.63	73.75	771,843	-0.12(-0.17%)
Feb 10, 2010	74.05	74.09	73.78	73.87	646,183	-0.17(-0.23%)
Feb 09, 2010	74.04	74.21	74.00	74.04	996,981	-0.13(-0.18%)
Feb 08, 2010	74.11	74.18	73.99	74.18	928,316	+0.14(+0.19%)
Feb 05, 2010	74.06	74.28	73.95	74.04	1,096,436	+0.03(+0.04%)
Feb 04, 2010	73.95	74.12	73.91	74.01	839,325	+0.18(+0.24%)
Feb 03, 2010	73.85	73.93	73.68	73.83	2,877,367	-0.13(-0.18%)
Feb 02, 2010	73.90	73.99	73.89	73.97	872,720	+0.09(+0.12%)

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.