Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	80.26	80.98	77.69	78.51	1,185,726	-1.03(-1.30%)
Apr 29, 2009	77.43	79.88	77.43	79.54	612,878	+1.58(+2.03%)
Apr 28, 2009	77.35	78.62	76.94	77.96	527,421	+0.10(+0.12%)
Apr 27, 2009	76.78	78.91	76.77	77.86	773,967	+0.06(+0.07%)
Apr 24, 2009	76.98	78.20	76.63	77.80	698,541	+1.23(+1.61%)
Apr 23, 2009	76.62	76.78	74.82	76.57	801,702	-0.19(-0.25%)
Apr 22, 2009	76.85	78.26	76.15	76.76	799,606	-0.76(-0.98%)
Apr 21, 2009	76.88	77.84	76.07	77.52	811,500	+0.21(+0.27%)
Apr 20, 2009	77.24	78.14	76.84	77.31	846,594	-0.88(-1.12%)
Apr 17, 2009	78.82	78.82	77.48	78.19	811,755	-0.44(-0.56%)
Apr 16, 2009	76.37	78.85	76.07	78.63	655,733	+2.97(+3.93%)
Apr 15, 2009	74.81	75.81	74.31	75.66	833,504	+0.74(+0.99%)
Apr 14, 2009	77.69	77.71	74.79	74.92	1,030,141	-2.67(-3.44%)
Apr 13, 2009	77.52	77.99	76.64	77.59	521,033	-0.03(-0.04%)
Apr 09, 2009	77.47	77.83	76.67	77.62	1,040,264	+1.40(+1.83%)
Apr 08, 2009	75.17	76.36	74.73	76.22	471,117	+1.31(+1.75%)
Apr 07, 2009	74.81	75.78	74.48	74.91	572,030	-0.81(-1.07%)
Apr 06, 2009	74.67	75.94	74.26	75.72	531,571	+0.07(+0.09%)
Apr 03, 2009	75.81	76.30	74.59	75.65	597,482	-0.29(-0.38%)
Apr 02, 2009	74.99	76.58	74.49	75.94	880,658	+2.00(+2.70%)
Apr 01, 2009	73.79	74.47	72.88	73.94	803,465	-0.32(-0.43%)
Mar 31, 2009	73.59	74.94	72.64	74.26	675,488	+1.48(+2.03%)
Mar 30, 2009	72.13	73.08	71.77	72.79	761,153	-1.14(-1.54%)
Mar 26, 2009	73.60	74.11	73.31	73.92	934,333	+0.64(+0.87%)
Mar 25, 2009	73.77	74.86	72.12	73.29	730,131	+0.09(+0.12%)
Mar 24, 2009	73.16	74.14	73.00	73.20	497,746	-1.15(-1.54%)
Mar 23, 2009	72.45	74.38	72.38	74.35	607,520	+3.20(+4.50%)
Mar 20, 2009	71.23	72.72	70.91	71.15	795,522	-0.17(-0.24%)
Mar 19, 2009	72.46	72.72	70.93	71.32	624,420	-1.20(-1.66%)
Mar 18, 2009	71.05	73.02	70.86	72.52	577,616	+0.67(+0.93%)
Mar 17, 2009	70.85	71.85	70.37	71.85	464,090	+0.79(+1.11%)
Mar 16, 2009	71.82	72.57	70.74	71.06	569,449	-0.86(-1.19%)
Mar 13, 2009	71.42	72.12	70.53	71.92	0	+0.51(+0.72%)
Mar 12, 2009	69.38	71.43	68.83	71.41	604,134	+2.03(+2.93%)
Mar 11, 2009	68.97	70.01	67.97	69.37	878,605	+0.84(+1.22%)
Mar 10, 2009	68.10	68.58	66.52	68.53	903,400	+1.22(+1.81%)
Mar 09, 2009	68.48	69.29	67.02	67.32	734,129	-1.89(-2.73%)
Mar 06, 2009	68.43	69.28	67.68	69.21	0	+1.10(+1.61%)
Mar 05, 2009	69.25	69.55	67.71	68.11	787,741	-1.88(-2.69%)
Mar 04, 2009	69.16	70.91	69.08	69.99	955,647	+0.98(+1.43%)
Mar 02, 2009	70.31	71.64	68.71	69.01	716,043	-2.33(-3.27%)
Feb 27, 2009	70.33	72.66	70.01	71.34	0	+0.58(+0.82%)
Feb 26, 2009	71.25	71.69	69.72	70.76	877,152	-0.42(-0.60%)
Feb 25, 2009	71.14	72.24	70.32	71.19	633,136	-0.16(-0.23%)
Feb 24, 2009	70.38	71.54	69.20	71.35	723,703	+1.13(+1.61%)
Feb 23, 2009	71.84	72.21	69.65	70.22	716,141	-0.97(-1.37%)
Feb 20, 2009	69.51	72.06	68.62	71.19	782,939	-0.76(-1.06%)
Feb 19, 2009	73.14	73.70	71.83	71.96	457,269	-0.77(-1.06%)
Feb 18, 2009	73.03	73.69	72.34	72.73	459,964	-0.02(-0.03%)
Feb 17, 2009	75.69	76.56	71.53	72.75	753,403	-2.20(-2.93%)
Feb 13, 2009	75.09	76.03	74.75	74.95	516,621	-0.82(-1.08%)
Feb 12, 2009	74.56	75.84	73.50	75.77	462,860	+0.23(+0.31%)
Feb 11, 2009	76.18	76.18	73.78	75.53	474,534	-0.16(-0.22%)
Feb 10, 2009	77.59	78.32	75.24	75.70	643,629	-2.62(-3.35%)
Feb 09, 2009	78.12	78.59	77.15	78.32	322,626	-0.18(-0.23%)
Feb 06, 2009	77.42	78.63	77.05	78.51	478,392	+0.97(+1.26%)
Feb 05, 2009	76.19	77.78	76.00	77.53	494,414	+0.80(+1.04%)
Feb 04, 2009	76.93	77.58	75.92	76.73	710,571	-0.03(-0.04%)
Feb 03, 2009	75.30	77.15	75.10	76.76	811,541	+1.39(+1.84%)

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.