Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	59.67	60.52	58.70	58.90	18,668,606	-0.29(-0.48%)
Apr 29, 2009	58.20	59.92	58.02	59.19	17,142,842	+0.82(+1.41%)
Apr 28, 2009	56.71	58.63	56.64	58.37	19,467,594	+1.32(+2.32%)
Apr 27, 2009	56.85	58.04	56.67	57.04	15,086,577	-0.07(-0.13%)
Apr 24, 2009	57.74	57.97	56.79	57.12	17,797,930	-0.76(-1.32%)
Apr 23, 2009	58.58	58.66	56.96	57.88	16,541,257	-0.64(-1.10%)
Apr 22, 2009	57.74	59.27	57.68	58.53	21,236,544	+0.17(+0.29%)
Apr 21, 2009	56.16	58.49	56.04	58.36	26,679,834	+1.04(+1.81%)
Apr 20, 2009	57.24	57.75	56.62	57.32	21,957,722	-0.48(-0.83%)
Apr 17, 2009	57.74	58.24	56.89	57.80	17,905,254	-0.09(-0.16%)
Apr 16, 2009	56.92	58.17	56.60	57.89	16,224,299	+1.47(+2.61%)
Apr 15, 2009	56.06	56.53	55.04	56.41	14,305,242	-0.24(-0.42%)
Apr 14, 2009	56.55	57.04	56.08	56.65	10,998,383	-0.39(-0.68%)
Apr 13, 2009	57.23	58.01	56.52	57.04	13,662,103	-1.00(-1.72%)
Apr 09, 2009	58.22	58.47	57.21	58.04	14,042,131	+0.29(+0.50%)
Apr 08, 2009	56.76	57.96	56.50	57.75	12,783,047	+1.39(+2.47%)
Apr 07, 2009	57.17	57.36	56.23	56.36	15,363,919	-1.60(-2.77%)
Apr 06, 2009	57.59	58.13	57.07	57.96	15,453,991	-0.38(-0.65%)
Apr 03, 2009	56.92	58.59	56.91	58.34	19,212,040	+0.80(+1.39%)
Apr 02, 2009	56.59	58.21	56.15	57.54	28,418,676	+1.83(+3.29%)
Apr 01, 2009	54.86	55.93	54.62	55.71	21,399,250	+0.41(+0.74%)
Mar 31, 2009	54.19	56.31	54.13	55.30	25,500,830	+1.35(+2.51%)
Mar 30, 2009	52.51	54.07	52.39	53.94	19,210,566	-2.43(-4.31%)
Mar 26, 2009	56.20	56.60	55.79	56.38	20,035,742	+0.47(+0.85%)
Mar 25, 2009	56.20	56.99	54.84	55.90	21,055,952	-0.20(-0.36%)
Mar 24, 2009	55.75	56.81	55.66	56.10	16,377,120	-0.23(-0.42%)
Mar 23, 2009	54.66	56.34	54.59	56.34	21,739,878	+3.54(+6.70%)
Mar 20, 2009	53.17	54.22	52.61	52.80	21,367,798	-0.01(-0.02%)
Mar 19, 2009	52.98	53.28	52.23	52.81	17,342,998	+0.33(+0.63%)
Mar 18, 2009	51.06	53.02	51.03	52.48	31,459,516	-0.55(-1.03%)
Mar 17, 2009	52.00	53.02	51.62	53.02	20,132,078	+0.96(+1.85%)
Mar 16, 2009	52.31	53.08	51.67	52.06	20,666,202	+0.49(+0.95%)
Mar 13, 2009	51.59	51.74	50.96	51.57	0	-0.02(-0.04%)
Mar 12, 2009	50.56	51.71	49.93	51.59	20,726,962	+1.02(+2.01%)
Mar 11, 2009	49.94	51.10	49.49	50.58	20,717,636	+0.78(+1.57%)
Mar 10, 2009	48.57	49.79	47.73	49.79	27,885,844	+2.15(+4.52%)
Mar 09, 2009	48.34	49.54	47.38	47.64	23,044,334	-1.33(-2.72%)
Mar 06, 2009	49.92	50.37	47.83	48.97	0	-0.95(-1.91%)
Mar 05, 2009	50.30	51.46	49.66	49.93	26,164,462	-1.15(-2.25%)
Mar 04, 2009	50.78	52.07	50.00	51.07	26,969,370	+0.28(+0.55%)
Mar 02, 2009	52.03	52.45	50.70	50.79	26,689,098	-1.73(-3.29%)
Feb 27, 2009	50.29	53.24	50.23	52.52	0	+1.27(+2.47%)
Feb 26, 2009	49.57	51.48	49.27	51.26	30,529,894	+2.23(+4.55%)
Feb 25, 2009	49.08	49.72	47.28	49.02	22,159,302	-0.29(-0.58%)
Feb 24, 2009	48.30	49.70	48.00	49.31	22,630,660	+1.16(+2.41%)
Feb 23, 2009	50.96	50.98	48.05	48.15	23,535,818	-2.52(-4.98%)
Feb 20, 2009	50.25	51.31	49.85	50.67	0	-0.08(-0.16%)
Feb 19, 2009	51.97	52.60	50.48	50.75	22,118,616	-1.47(-2.82%)
Feb 18, 2009	52.03	52.65	51.62	52.23	14,861,506	+0.48(+0.93%)
Feb 17, 2009	52.35	52.79	51.65	51.75	15,606,235	-1.81(-3.38%)
Feb 13, 2009	54.10	54.32	53.40	53.56	11,814,222	-0.70(-1.29%)
Feb 12, 2009	53.88	54.33	52.62	54.26	17,377,620	-0.05(-0.09%)
Feb 11, 2009	53.35	54.66	53.08	54.31	18,863,544	+1.08(+2.03%)
Feb 10, 2009	54.55	55.26	53.05	53.23	23,727,216	-2.03(-3.67%)
Feb 09, 2009	54.75	55.35	54.06	55.26	14,307,983	+0.39(+0.71%)
Feb 06, 2009	52.80	55.42	52.31	54.87	22,890,384	+2.40(+4.58%)
Feb 05, 2009	52.31	52.92	51.79	52.47	20,471,400	-0.24(-0.45%)
Feb 04, 2009	53.22	53.89	52.13	52.71	17,950,740	-0.37(-0.70%)
Feb 03, 2009	51.71	53.22	51.19	53.07	15,615,768	+1.45(+2.80%)

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.