Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	66.59	66.95	65.37	65.74	400,563,328	-0.07(-0.10%)
Apr 29, 2009	65.07	66.45	64.90	65.81	414,023,936	+1.46(+2.27%)
Apr 28, 2009	63.90	65.12	63.74	64.35	329,348,064	-0.20(-0.31%)
Apr 27, 2009	64.43	65.43	64.33	64.55	384,869,600	-0.62(-0.95%)
Apr 24, 2009	64.70	65.66	64.44	65.17	382,568,896	+0.97(+1.51%)
Apr 23, 2009	63.70	64.24	62.89	64.20	431,674,272	+0.62(+0.98%)
Apr 22, 2009	63.39	64.93	63.22	63.58	452,478,752	-0.34(-0.53%)
Apr 21, 2009	62.28	64.02	62.23	63.91	399,446,496	+1.17(+1.87%)
Apr 20, 2009	64.33	65.46	62.67	62.74	390,393,664	-2.74(-4.19%)
Apr 17, 2009	65.30	65.92	64.78	65.49	349,253,632	+0.44(+0.67%)
Apr 16, 2009	64.62	65.54	63.75	65.05	445,591,104	+0.94(+1.47%)
Apr 15, 2009	63.05	64.24	62.88	64.11	333,251,520	+0.68(+1.07%)
Apr 14, 2009	63.95	64.49	63.23	63.43	367,299,456	-1.11(-1.72%)
Apr 13, 2009	63.86	65.08	63.61	64.55	298,894,944	+0.02(+0.02%)
Apr 09, 2009	63.67	64.54	63.42	64.53	358,567,712	+2.47(+3.97%)
Apr 08, 2009	61.71	62.37	61.32	62.06	306,100,160	+0.66(+1.08%)
Apr 07, 2009	61.85	62.16	61.30	61.40	344,341,504	-1.47(-2.33%)
Apr 06, 2009	62.67	63.38	61.88	62.87	352,016,000	-0.50(-0.78%)
Apr 03, 2009	62.79	63.38	62.17	63.37	378,504,256	+0.62(+0.99%)
Apr 02, 2009	62.48	63.63	61.01	62.74	633,045,568	+1.83(+3.00%)
Apr 01, 2009	59.06	61.23	58.91	60.91	501,019,808	+1.11(+1.86%)
Mar 31, 2009	59.83	60.97	59.45	59.80	483,875,104	+0.55(+0.93%)
Mar 30, 2009	60.01	60.06	58.63	59.25	430,714,752	-3.25(-5.20%)
Mar 26, 2009	61.85	62.64	61.16	62.50	560,593,792	+1.25(+2.04%)
Mar 25, 2009	61.09	62.19	59.46	61.25	587,444,032	+0.64(+1.05%)
Mar 24, 2009	61.09	61.94	60.55	60.61	439,156,672	-1.22(-1.97%)
Mar 23, 2009	59.99	61.88	59.88	61.83	558,395,200	+4.14(+7.18%)
Mar 20, 2009	59.23	59.34	57.55	57.69	132	-1.65(-2.78%)
Mar 19, 2009	60.43	60.48	58.76	59.34	573,842,432	-0.32(-0.53%)
Mar 18, 2009	58.10	60.41	57.55	59.65	633,801,792	+1.31(+2.25%)
Mar 17, 2009	56.80	58.51	56.34	58.34	477,893,024	+1.69(+2.99%)
Mar 16, 2009	57.47	58.22	56.61	56.65	482,978,464	-0.17(-0.30%)
Mar 13, 2009	56.76	57.48	55.80	56.82	0	+0.44(+0.78%)
Mar 12, 2009	54.23	56.56	53.74	56.38	548,687,872	+2.14(+3.94%)
Mar 11, 2009	54.51	55.07	53.64	54.24	477,634,080	+0.35(+0.65%)
Mar 10, 2009	51.90	54.04	51.80	53.89	543,690,112	+3.03(+5.96%)
Mar 09, 2009	50.74	52.27	50.58	50.86	508,531,552	-0.60(-1.18%)
Mar 06, 2009	51.82	52.61	50.10	51.46	0	+0.07(+0.13%)
Mar 05, 2009	52.35	53.56	51.28	51.40	649,879,808	-2.17(-4.04%)
Mar 04, 2009	53.19	54.41	52.32	53.56	619,325,696	+0.75(+1.43%)
Mar 02, 2009	54.15	55.20	52.71	52.81	570,931,840	-2.40(-4.34%)
Feb 27, 2009	55.26	56.52	55.12	55.20	0	-1.40(-2.48%)
Feb 26, 2009	58.11	59.49	56.41	56.61	486,404,992	-1.41(-2.43%)
Feb 25, 2009	57.60	58.56	56.47	58.02	618,496,320	+0.16(+0.28%)
Feb 24, 2009	56.22	58.21	55.78	57.86	570,841,088	+2.11(+3.79%)
Feb 23, 2009	58.45	58.45	55.70	55.74	508,015,424	-2.07(-3.58%)
Feb 20, 2009	57.30	58.50	56.58	57.81	0	-0.57(-0.97%)
Feb 19, 2009	59.62	59.85	58.26	58.38	424,284,480	-0.63(-1.07%)
Feb 18, 2009	59.58	59.69	58.45	59.01	485,751,968	-0.14(-0.24%)
Feb 17, 2009	59.86	61.95	59.12	59.16	641,285,504	-2.64(-4.28%)
Feb 13, 2009	62.39	62.90	61.78	61.80	393,719,808	-0.67(-1.08%)
Feb 12, 2009	61.36	62.59	60.52	62.47	628,166,080	+0.04(+0.07%)
Feb 11, 2009	62.31	62.76	61.53	62.43	434,527,680	+0.37(+0.59%)
Feb 10, 2009	64.42	64.99	61.57	62.06	717,828,160	-2.98(-4.58%)
Feb 09, 2009	64.93	65.52	64.46	65.04	320,784,608	+0.09(+0.14%)
Feb 06, 2009	63.37	65.22	63.23	64.95	0	+1.80(+2.85%)
Feb 05, 2009	61.75	63.69	58.04	63.15	559,187,008	+0.93(+1.49%)
Feb 04, 2009	62.95	63.75	62.01	62.22	432,386,624	-0.31(-0.49%)
Feb 03, 2009	62.05	62.99	61.40	62.53	372,854,112	+0.87(+1.40%)

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.