Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	67.33	68.12	66.36	66.81	1,668,787	+0.70(+1.06%)
Apr 29, 2009	64.90	66.88	64.58	66.11	1,225,285	+1.18(+1.82%)
Apr 28, 2009	64.58	65.64	64.38	64.93	1,057,221	-1.40(-2.11%)
Apr 27, 2009	65.92	67.51	65.86	66.33	843,395	-1.97(-2.88%)
Apr 24, 2009	67.53	69.12	66.63	68.30	2,210,209	+0.78(+1.15%)
Apr 23, 2009	67.50	67.52	66.11	67.52	1,443,200	+1.44(+2.18%)
Apr 22, 2009	64.25	67.20	64.25	66.08	1,447,577	+1.54(+2.38%)
Apr 21, 2009	63.13	64.59	63.13	64.54	625,589	+0.57(+0.90%)
Apr 20, 2009	65.82	65.82	63.64	63.97	1,084,166	-1.14(-1.75%)
Apr 17, 2009	66.31	66.31	64.60	65.11	981,908	+0.38(+0.59%)
Apr 16, 2009	64.01	65.12	63.63	64.73	1,222,641	-0.35(-0.54%)
Apr 15, 2009	64.03	65.14	64.02	65.08	653,247	+1.06(+1.66%)
Apr 14, 2009	64.77	64.82	63.69	64.02	1,036,993	-2.41(-3.63%)
Apr 13, 2009	65.43	66.63	65.21	66.43	926,223	-0.41(-0.61%)
Apr 09, 2009	66.04	66.95	66.00	66.84	1,117,737	+2.96(+4.64%)
Apr 08, 2009	63.81	64.32	63.22	63.87	1,543,611	+2.07(+3.35%)
Apr 07, 2009	62.15	62.31	61.21	61.81	1,006,451	-0.37(-0.60%)
Apr 06, 2009	62.61	62.77	61.47	62.18	1,424,283	-1.22(-1.92%)
Apr 03, 2009	62.22	63.59	62.15	63.39	2,197,023	+2.85(+4.71%)
Apr 02, 2009	59.07	61.39	58.71	60.54	2,455,543	+3.23(+5.64%)
Apr 01, 2009	55.85	57.71	55.62	57.31	2,941,789	+3.88(+7.27%)
Mar 31, 2009	54.94	54.94	53.29	53.43	1,398,793	-0.19(-0.36%)
Mar 30, 2009	54.69	54.82	53.17	53.62	1,184,181	-2.99(-5.28%)
Mar 26, 2009	56.26	56.78	55.19	56.61	1,802,438	+1.54(+2.80%)
Mar 25, 2009	54.43	55.81	53.76	55.07	1,836,390	+1.99(+3.74%)
Mar 24, 2009	53.82	54.06	52.86	53.08	1,176,130	-1.49(-2.74%)
Mar 23, 2009	53.60	54.57	53.55	54.57	1,244,413	+3.99(+7.89%)
Mar 20, 2009	51.34	51.88	50.43	50.58	776,201	-1.34(-2.59%)
Mar 19, 2009	52.90	52.90	51.71	51.93	918,473	-0.88(-1.68%)
Mar 18, 2009	51.53	53.34	50.40	52.81	1,238,968	+0.73(+1.39%)
Mar 17, 2009	50.52	52.09	50.23	52.09	1,220,068	+1.62(+3.21%)
Mar 16, 2009	50.91	51.98	50.35	50.47	1,285,741	+0.06(+0.12%)
Mar 13, 2009	51.08	51.08	49.52	50.41	0	+0.52(+1.04%)
Mar 12, 2009	48.74	50.08	48.25	49.89	1,072,184	+0.13(+0.25%)
Mar 11, 2009	49.59	50.41	49.26	49.77	1,587,860	-0.47(-0.93%)
Mar 10, 2009	48.51	50.47	48.44	50.23	1,272,534	+2.09(+4.33%)
Mar 09, 2009	48.71	48.80	47.40	48.15	1,470,136	-0.48(-0.98%)
Mar 06, 2009	49.33	49.67	47.55	48.62	0	+0.01(+0.02%)
Mar 05, 2009	49.87	50.33	48.17	48.61	1,026,464	-2.26(-4.45%)
Mar 04, 2009	51.39	51.54	50.38	50.88	1,417,183	+0.24(+0.48%)
Mar 02, 2009	52.08	52.33	50.38	50.63	1,351,189	-2.07(-3.93%)
Feb 27, 2009	53.56	53.56	52.30	52.70	0	+0.45(+0.86%)
Feb 26, 2009	53.61	54.09	51.94	52.25	2,182,057	-2.45(-4.49%)
Feb 25, 2009	55.09	55.89	53.85	54.71	1,327,210	-0.93(-1.68%)
Feb 24, 2009	54.09	55.88	53.12	55.64	1,986,163	+3.97(+7.69%)
Feb 23, 2009	53.36	54.26	51.54	51.67	1,073,670	-2.37(-4.39%)
Feb 20, 2009	53.83	54.34	52.82	54.04	1,599,948	-1.07(-1.94%)
Feb 19, 2009	56.13	56.79	54.87	55.11	864,909	-0.01(-0.02%)
Feb 18, 2009	55.11	55.64	54.75	55.12	1,581,298	+2.15(+4.07%)
Feb 17, 2009	54.06	54.09	52.68	52.96	1,222,208	-1.67(-3.06%)
Feb 13, 2009	55.53	55.72	54.28	54.63	1,813,819	-1.68(-2.98%)
Feb 12, 2009	55.86	56.31	54.71	56.31	1,877,177	+0.05(+0.09%)
Feb 11, 2009	56.95	57.18	55.80	56.26	1,096,165	+0.13(+0.24%)
Feb 10, 2009	57.92	58.19	55.97	56.13	1,049,388	-3.26(-5.48%)
Feb 09, 2009	58.39	59.68	58.38	59.38	1,142,800	+1.47(+2.54%)
Feb 06, 2009	54.97	58.43	54.73	57.91	1,839,788	+0.48(+0.83%)
Feb 05, 2009	56.15	57.67	55.52	57.44	1,749,541	+1.57(+2.81%)
Feb 04, 2009	56.10	57.26	55.65	55.87	1,452,868	+1.12(+2.04%)
Feb 03, 2009	53.73	54.96	53.54	54.75	1,030,907	+1.43(+2.68%)

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.