Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	67.63	69.06	65.25	66.72	5,742,212	+0.21(+0.31%)
Apr 29, 2009	65.63	67.32	65.25	66.51	4,295,444	+1.85(+2.86%)
Apr 28, 2009	64.73	65.27	63.62	64.66	3,816,988	-1.17(-1.77%)
Apr 27, 2009	65.94	66.74	65.25	65.83	3,807,706	-1.60(-2.38%)
Apr 24, 2009	65.88	68.67	65.41	67.43	5,695,139	+2.88(+4.46%)
Apr 23, 2009	64.79	65.99	63.52	64.55	5,227,895	+1.26(+1.98%)
Apr 22, 2009	63.41	65.04	62.53	63.30	5,509,952	+0.02(+0.03%)
Apr 21, 2009	61.69	64.34	61.50	63.28	6,958,017	-0.09(-0.14%)
Apr 20, 2009	65.11	65.63	62.80	63.36	5,787,947	-4.82(-7.08%)
Apr 17, 2009	66.31	68.68	66.12	68.19	6,375,882	+2.12(+3.20%)
Apr 16, 2009	65.79	66.50	64.43	66.07	5,641,146	+0.51(+0.78%)
Apr 15, 2009	65.61	66.64	64.59	65.56	4,434,952	-0.40(-0.60%)
Apr 14, 2009	65.25	67.94	64.26	65.95	6,287,305	+0.23(+0.35%)
Apr 13, 2009	64.13	66.35	63.96	65.73	4,487,253	-0.34(-0.51%)
Apr 09, 2009	64.30	66.17	64.28	66.06	6,087,172	+3.58(+5.73%)
Apr 08, 2009	61.22	63.18	60.87	62.48	4,892,906	+0.61(+0.99%)
Apr 07, 2009	62.29	62.78	61.16	61.87	5,095,192	-1.74(-2.74%)
Apr 06, 2009	63.56	63.72	61.96	63.61	4,002,330	-1.17(-1.80%)
Apr 03, 2009	61.92	65.61	61.07	64.78	6,428,415	+2.87(+4.63%)
Apr 02, 2009	60.89	62.77	60.31	61.91	7,496,726	+3.26(+5.56%)
Apr 01, 2009	57.31	59.35	56.11	58.65	5,219,757	+0.47(+0.82%)
Mar 31, 2009	60.19	60.75	57.68	58.17	6,720,222	-1.25(-2.10%)
Mar 30, 2009	59.17	59.79	57.84	59.42	4,811,263	-3.84(-6.06%)
Mar 26, 2009	64.40	66.40	61.33	63.26	11,697,886	-0.56(-0.88%)
Mar 25, 2009	63.03	64.04	59.47	63.82	8,355,015	+0.88(+1.40%)
Mar 24, 2009	63.08	64.15	61.21	62.94	5,618,842	-1.20(-1.87%)
Mar 23, 2009	62.37	64.15	62.30	64.14	7,559,024	+5.18(+8.79%)
Mar 20, 2009	60.61	61.30	58.39	58.95	7,308,922	-3.42(-5.48%)
Mar 19, 2009	61.41	62.90	59.79	62.37	10,537,152	+3.74(+6.38%)
Mar 18, 2009	56.84	59.46	55.49	58.63	9,454,409	+1.61(+2.83%)
Mar 17, 2009	55.90	57.15	54.18	57.02	5,331,233	+1.57(+2.84%)
Mar 16, 2009	54.86	56.96	53.29	55.45	7,165,912	+0.83(+1.52%)
Mar 13, 2009	55.71	56.57	54.19	54.61	0	-0.56(-1.02%)
Mar 12, 2009	53.00	55.51	52.52	55.18	7,690,589	+2.73(+5.20%)
Mar 11, 2009	52.94	53.10	51.54	52.45	8,546,273	+0.81(+1.57%)
Mar 10, 2009	50.82	52.73	50.40	51.64	9,435,697	+2.47(+5.03%)
Mar 09, 2009	50.34	52.56	48.64	49.17	10,180,240	-1.36(-2.70%)
Mar 06, 2009	51.82	52.60	49.04	50.53	0	-0.39(-0.76%)
Mar 05, 2009	54.97	55.85	49.69	50.92	15,598,070	-4.88(-8.75%)
Mar 04, 2009	57.14	57.31	54.62	55.80	13,678,324	+1.36(+2.51%)
Mar 02, 2009	57.35	58.50	53.68	54.44	10,185,043	-4.66(-7.88%)
Feb 27, 2009	57.58	61.65	56.87	59.09	0	+0.01(+0.02%)
Feb 26, 2009	58.66	60.70	58.10	59.08	8,899,433	+1.64(+2.86%)
Feb 25, 2009	57.78	59.72	54.90	57.44	8,891,442	-0.05(-0.09%)
Feb 24, 2009	55.61	58.03	54.18	57.49	8,640,802	+2.66(+4.85%)
Feb 23, 2009	59.89	60.80	54.19	54.83	8,873,445	-4.01(-6.82%)
Feb 20, 2009	57.79	59.29	56.67	58.85	7,483,926	-0.10(-0.17%)
Feb 19, 2009	58.33	60.23	58.08	58.95	7,524,282	+2.39(+4.23%)
Feb 18, 2009	56.24	57.10	54.48	56.55	6,691,536	+1.33(+2.42%)
Feb 17, 2009	57.20	57.82	55.06	55.22	9,277,677	-4.25(-7.15%)
Feb 13, 2009	59.06	61.14	58.77	59.47	7,566,154	-0.04(-0.07%)
Feb 12, 2009	56.76	59.69	56.45	59.51	8,577,436	+1.49(+2.57%)
Feb 11, 2009	59.32	60.06	56.32	58.02	6,607,335	-0.57(-0.98%)
Feb 10, 2009	60.37	61.79	57.61	58.59	9,473,527	-1.46(-2.44%)
Feb 09, 2009	59.56	62.13	59.10	60.05	10,193,682	+1.00(+1.69%)
Feb 06, 2009	56.24	59.34	55.80	59.05	7,642,772	+1.86(+3.25%)
Feb 05, 2009	54.31	57.55	53.24	57.20	7,513,791	+2.57(+4.71%)
Feb 04, 2009	54.03	56.44	53.66	54.62	7,266,448	+1.54(+2.91%)
Feb 03, 2009	53.73	54.13	52.05	53.08	5,349,219	+0.05(+0.09%)

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.