Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	98.79	99.66	96.22	98.77	32,307,836	+1.01(+1.04%)
Apr 29, 2009	93.79	98.34	93.47	97.76	29,921,378	+5.00(+5.39%)
Apr 28, 2009	92.37	93.97	92.09	92.76	19,393,526	-0.18(-0.19%)
Apr 27, 2009	91.73	95.60	91.73	92.93	24,886,538	-0.31(-0.33%)
Apr 24, 2009	94.74	95.08	92.43	93.24	29,154,962	-1.16(-1.23%)
Apr 23, 2009	93.50	94.52	90.86	94.40	26,192,756	+1.78(+1.93%)
Apr 22, 2009	91.17	95.93	0.9378	92.62	36,710,596	+0.07(+0.07%)
Apr 21, 2009	87.44	93.03	87.15	92.55	32,226,718	+4.14(+4.69%)
Apr 20, 2009	89.91	91.40	88.40	88.41	28,098,812	-4.30(-4.64%)
Apr 17, 2009	92.89	94.52	91.44	92.70	28,423,772	-0.45(-0.49%)
Apr 16, 2009	94.62	95.06	91.92	93.16	30,669,006	+0.00(+0.00%)
Apr 15, 2009	89.72	93.86	87.30	93.16	53,766,628	+4.67(+5.28%)
Apr 14, 2009	95.13	95.50	88.47	88.48	103,938,448	-11.56(-11.56%)
Apr 13, 2009	94.40	100.90	94.16	100.04	47,233,768	+4.47(+4.68%)
Apr 09, 2009	92.08	96.07	90.28	95.57	33,317,970	+7.36(+8.35%)
Apr 08, 2009	90.22	90.36	86.48	88.21	26,549,416	-1.02(-1.15%)
Apr 07, 2009	87.63	92.06	87.30	89.23	28,858,788	-0.44(-0.49%)
Apr 06, 2009	89.17	90.67	87.67	89.67	27,447,280	-2.11(-2.30%)
Apr 03, 2009	86.71	92.06	86.51	91.78	30,821,942	+3.98(+4.54%)
Apr 02, 2009	88.56	89.09	86.48	87.80	39,097,916	+3.02(+3.56%)
Apr 01, 2009	80.02	85.58	79.90	84.78	32,353,708	+3.28(+4.03%)
Mar 31, 2009	79.03	83.40	78.77	81.49	33,694,440	+4.27(+5.53%)
Mar 30, 2009	80.03	80.75	77.22	77.22	27,780,200	-8.86(-10.30%)
Mar 26, 2009	86.09	87.01	84.13	86.08	37,525,272	-0.74(-0.85%)
Mar 25, 2009	85.42	87.56	81.58	86.82	42,678,520	+1.81(+2.12%)
Mar 24, 2009	85.01	88.90	84.05	85.02	40,217,980	-1.02(-1.19%)
Mar 23, 2009	82.12	86.04	80.96	86.04	43,683,424	+11.23(+15.01%)
Mar 20, 2009	76.49	77.25	73.10	74.81	37,913,524	-3.61(-4.61%)
Mar 19, 2009	80.44	81.30	76.30	78.42	37,175,576	-2.48(-3.07%)
Mar 18, 2009	75.01	82.09	74.33	80.90	44,717,052	+4.81(+6.32%)
Mar 17, 2009	71.21	76.09	71.14	76.09	30,386,302	+3.91(+5.42%)
Mar 16, 2009	77.12	77.95	71.63	72.18	36,740,244	-3.77(-4.96%)
Mar 13, 2009	75.17	76.74	73.52	75.94	0	+1.19(+1.59%)
Mar 12, 2009	70.74	74.95	69.32	74.75	40,088,012	+3.74(+5.26%)
Mar 11, 2009	66.79	71.87	65.78	71.02	49,422,628	+5.89(+9.04%)
Mar 10, 2009	59.71	65.68	59.26	65.13	45,517,008	+8.29(+14.58%)
Mar 09, 2009	56.71	59.50	55.94	56.84	30,766,004	-1.31(-2.25%)
Mar 06, 2009	63.28	64.94	56.31	58.15	0	-4.67(-7.43%)
Mar 05, 2009	63.71	65.88	60.99	62.82	32,297,606	-2.88(-4.39%)
Mar 04, 2009	65.26	67.64	62.65	65.70	36,493,960	-1.61(-2.40%)
Mar 02, 2009	67.54	69.34	65.77	67.31	31,317,406	-2.70(-3.85%)
Feb 27, 2009	68.13	71.78	67.26	70.01	0	-0.32(-0.46%)
Feb 26, 2009	70.95	72.26	69.20	70.33	35,797,964	+1.21(+1.76%)
Feb 25, 2009	70.37	71.87	67.11	69.12	47,160,200	-2.35(-3.29%)
Feb 24, 2009	62.67	71.56	62.65	71.47	43,065,732	+9.92(+16.12%)
Feb 23, 2009	66.50	67.47	61.33	61.55	29,009,134	-3.47(-5.34%)
Feb 20, 2009	62.99	66.99	60.93	65.02	47,031,500	-0.73(-1.11%)
Feb 19, 2009	66.06	67.94	65.39	65.75	32,017,670	+1.15(+1.79%)
Feb 18, 2009	67.04	67.04	61.98	64.60	42,646,392	-0.92(-1.41%)
Feb 17, 2009	70.53	70.70	64.82	65.53	40,651,680	-8.21(-11.14%)
Feb 13, 2009	72.63	74.91	72.25	73.74	30,059,576	+0.67(+0.91%)
Feb 12, 2009	70.83	73.55	69.93	73.07	29,960,976	+0.67(+0.92%)
Feb 11, 2009	70.14	72.58	69.13	72.41	25,578,646	+3.30(+4.77%)
Feb 10, 2009	74.00	74.84	68.58	69.11	39,056,020	-5.73(-7.65%)
Feb 09, 2009	74.17	75.43	72.34	74.84	24,508,464	+1.01(+1.37%)
Feb 06, 2009	72.07	73.84	70.00	73.83	34,741,352	+2.84(+4.01%)
Feb 05, 2009	66.34	72.40	65.95	70.98	44,273,984	+3.73(+5.55%)
Feb 04, 2009	63.99	68.74	63.80	67.25	38,951,376	+3.94(+6.23%)
Feb 03, 2009	64.45	64.60	61.01	63.31	25,433,560	-0.58(-0.91%)

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.