Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	74.61	78.47	73.55	74.86	2,808,739	+1.21(+1.64%)
Apr 29, 2009	71.98	74.63	71.05	73.65	1,422,327	+2.58(+3.63%)
Apr 28, 2009	70.24	72.31	69.38	71.07	1,748,837	-0.41(-0.57%)
Apr 27, 2009	71.97	73.28	70.22	71.48	1,644,236	-1.62(-2.22%)
Apr 24, 2009	69.43	73.99	69.38	73.10	2,321,475	+3.38(+4.85%)
Apr 23, 2009	67.11	70.15	66.66	69.72	2,297,020	+2.56(+3.81%)
Apr 22, 2009	63.28	68.25	63.28	67.16	2,208,379	+3.67(+5.78%)
Apr 21, 2009	61.42	63.56	61.16	63.49	915,858	+1.57(+2.54%)
Apr 20, 2009	62.54	63.75	61.34	61.92	1,315,305	-1.93(-3.02%)
Apr 17, 2009	63.81	64.29	62.86	63.85	901,396	+0.39(+0.61%)
Apr 16, 2009	61.73	63.96	61.05	63.46	1,190,290	+2.11(+3.44%)
Apr 15, 2009	60.04	61.48	59.01	61.35	1,043,206	+0.98(+1.62%)
Apr 14, 2009	60.50	61.11	59.57	60.37	1,001,288	-0.71(-1.16%)
Apr 13, 2009	62.39	62.39	57.95	61.08	2,052,486	-2.05(-3.25%)
Apr 09, 2009	60.81	63.75	60.39	63.13	1,356,194	+3.31(+5.53%)
Apr 08, 2009	59.96	60.30	58.37	59.82	986,426	-0.54(-0.89%)
Apr 07, 2009	61.52	61.61	59.80	60.36	907,867	-2.33(-3.72%)
Apr 06, 2009	62.77	63.30	60.47	62.69	1,387,583	-0.68(-1.07%)
Apr 03, 2009	62.51	63.57	61.69	63.37	1,342,570	+1.13(+1.82%)
Apr 02, 2009	60.97	63.44	60.97	62.24	2,067,811	+1.97(+3.27%)
Apr 01, 2009	57.82	60.62	57.09	60.27	1,809,848	+0.37(+0.62%)
Mar 31, 2009	60.13	61.31	59.39	59.90	1,260,679	+0.28(+0.47%)
Mar 30, 2009	61.76	61.76	58.45	59.62	1,735,602	-4.43(-6.92%)
Mar 26, 2009	62.47	64.11	61.63	64.05	2,304,428	+2.64(+4.30%)
Mar 25, 2009	61.01	62.83	59.79	61.41	1,267,390	+0.17(+0.28%)
Mar 24, 2009	62.55	62.74	61.03	61.24	1,925,927	-1.94(-3.07%)
Mar 23, 2009	61.08	63.25	61.06	63.18	1,562,048	+5.76(+10.03%)
Mar 20, 2009	58.97	59.66	56.82	57.42	1,468,381	-1.45(-2.46%)
Mar 19, 2009	60.38	61.00	58.47	58.87	1,281,132	-1.06(-1.76%)
Mar 18, 2009	56.88	60.27	55.97	59.93	2,517,347	+2.76(+4.82%)
Mar 17, 2009	56.29	57.17	54.37	57.17	1,819,181	+1.04(+1.85%)
Mar 16, 2009	54.34	56.93	54.30	56.13	1,782,151	+2.23(+4.14%)
Mar 13, 2009	54.29	54.34	53.10	53.90	0	+0.44(+0.82%)
Mar 12, 2009	53.24	53.70	51.63	53.46	1,326,157	+0.20(+0.38%)
Mar 11, 2009	51.82	53.74	51.76	53.26	1,225,575	+1.72(+3.34%)
Mar 10, 2009	49.60	51.79	49.01	51.54	1,229,294	+2.93(+6.03%)
Mar 09, 2009	48.37	50.61	48.17	48.61	1,317,559	-0.44(-0.90%)
Mar 06, 2009	50.39	51.48	47.71	49.05	0	-0.85(-1.70%)
Mar 05, 2009	50.59	50.59	48.32	49.90	2,272,016	-1.23(-2.41%)
Mar 04, 2009	51.22	52.39	50.85	51.13	2,462,278	+0.12(+0.24%)
Mar 02, 2009	54.13	54.67	50.69	51.01	1,819,006	-4.42(-7.97%)
Feb 27, 2009	55.25	56.80	53.96	55.43	0	-1.04(-1.84%)
Feb 26, 2009	58.04	58.50	56.30	56.47	2,287,711	-0.93(-1.62%)
Feb 25, 2009	59.26	59.26	56.57	57.40	1,867,039	-1.65(-2.79%)
Feb 24, 2009	56.87	59.38	56.87	59.05	1,908,021	+2.20(+3.87%)
Feb 23, 2009	60.91	60.92	56.77	56.85	2,468,386	-3.40(-5.64%)
Feb 21, 2009	61.88	62.97	58.90	60.25	0	+0.00(+0.00%)
Feb 20, 2009	61.88	62.97	58.90	60.25	0	-3.27(-5.15%)
Feb 19, 2009	63.79	64.69	63.22	63.52	1,605,607	+0.30(+0.47%)
Feb 18, 2009	64.19	64.31	62.45	63.22	1,658,139	-0.55(-0.86%)
Feb 17, 2009	65.76	65.78	62.52	63.77	1,545,337	-3.45(-5.13%)
Feb 14, 2009	65.93	67.91	65.74	67.22	0	+0.00(+0.00%)
Feb 13, 2009	65.93	67.91	65.74	67.22	1,699,435	+1.16(+1.76%)
Feb 12, 2009	63.78	66.25	63.36	66.06	1,358,981	+1.11(+1.71%)
Feb 11, 2009	65.90	66.47	64.29	64.95	1,179,843	-0.62(-0.95%)
Feb 10, 2009	67.32	69.15	65.00	65.57	1,884,767	-2.61(-3.83%)
Feb 09, 2009	66.71	68.64	66.18	68.18	1,307,926	+1.54(+2.31%)
Feb 06, 2009	66.21	67.47	66.04	66.64	2,009,056	+0.61(+0.92%)
Feb 05, 2009	64.86	66.48	63.47	66.03	2,107,603	+0.69(+1.06%)
Feb 04, 2009	65.54	66.56	64.69	65.34	2,020,589	+0.17(+0.26%)
Feb 03, 2009	63.30	65.50	62.51	65.17	2,011,956	+2.25(+3.58%)

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.