Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	58.91	60.87	58.41	59.76	4,870,635	+2.37(+4.13%)
Apr 29, 2009	57.96	58.12	56.87	57.39	3,840,666	+0.14(+0.25%)
Apr 28, 2009	56.67	58.03	56.01	57.24	2,293,527	-0.44(-0.76%)
Apr 27, 2009	57.25	58.12	56.59	57.68	1,989,308	-0.44(-0.76%)
Apr 24, 2009	56.43	58.47	56.29	58.12	3,529,428	+2.03(+3.63%)
Apr 23, 2009	55.99	56.28	54.70	56.09	3,456,970	+1.03(+1.88%)
Apr 22, 2009	53.05	56.34	52.78	55.06	3,918,064	+1.27(+2.35%)
Apr 21, 2009	51.72	54.01	51.66	53.79	3,433,476	+1.51(+2.88%)
Apr 20, 2009	54.42	54.48	52.16	52.28	2,534,223	-2.80(-5.09%)
Apr 17, 2009	55.59	55.95	54.75	55.09	2,577,326	-0.46(-0.82%)
Apr 16, 2009	56.07	56.39	55.21	55.54	3,592,333	+0.00(+0.00%)
Apr 15, 2009	54.56	55.65	54.11	55.54	1,808,365	+0.71(+1.30%)
Apr 14, 2009	55.05	55.47	54.30	54.83	1,884,621	-0.91(-1.62%)
Apr 13, 2009	54.96	56.14	54.18	55.74	1,850,285	+0.22(+0.40%)
Apr 09, 2009	55.81	56.69	55.11	55.51	2,333,617	+1.01(+1.85%)
Apr 08, 2009	53.61	55.04	53.13	54.50	1,755,067	+0.91(+1.70%)
Apr 07, 2009	54.59	55.01	53.35	53.59	2,094,174	-1.99(-3.59%)
Apr 06, 2009	55.72	55.80	54.51	55.58	1,929,483	-0.74(-1.32%)
Apr 03, 2009	54.62	56.33	54.62	56.33	2,471,692	+1.55(+2.84%)
Apr 02, 2009	57.19	57.29	54.55	54.78	4,613,495	-0.47(-0.86%)
Apr 01, 2009	53.00	55.77	52.44	55.25	3,606,571	+1.35(+2.51%)
Mar 31, 2009	53.75	54.70	52.71	53.89	2,816,209	+1.10(+2.08%)
Mar 30, 2009	53.55	53.59	52.15	52.80	3,130,741	-3.16(-5.64%)
Mar 26, 2009	54.84	56.06	54.38	55.95	2,655,647	+1.58(+2.90%)
Mar 25, 2009	53.70	54.87	52.73	54.38	2,522,179	+1.22(+2.29%)
Mar 24, 2009	52.76	53.62	51.72	53.16	2,764,783	-0.24(-0.45%)
Mar 23, 2009	52.04	53.40	51.92	53.40	2,609,697	+2.76(+5.46%)
Mar 20, 2009	51.39	51.99	50.03	50.63	3,161,671	-1.10(-2.13%)
Mar 19, 2009	52.28	52.94	51.43	51.74	2,584,067	+0.20(+0.40%)
Mar 18, 2009	50.90	51.72	50.20	51.53	3,791,560	+0.16(+0.31%)
Mar 17, 2009	50.29	51.37	49.23	51.37	3,038,357	+1.14(+2.26%)
Mar 16, 2009	51.50	52.18	50.13	50.23	4,183,917	-1.07(-2.08%)
Mar 13, 2009	50.24	51.61	49.62	51.30	0	+1.41(+2.83%)
Mar 12, 2009	47.94	50.11	47.29	49.89	3,915,845	+1.79(+3.73%)
Mar 11, 2009	46.90	48.54	46.81	48.10	4,077,646	+1.67(+3.59%)
Mar 10, 2009	44.09	46.54	43.70	46.43	5,535,328	+3.20(+7.39%)
Mar 09, 2009	42.73	44.28	42.73	43.23	4,423,591	-1.01(-2.28%)
Mar 06, 2009	44.06	45.25	42.99	44.24	0	+0.38(+0.86%)
Mar 05, 2009	44.28	45.03	43.41	43.87	3,804,188	-1.62(-3.56%)
Mar 04, 2009	45.12	46.17	44.65	45.48	4,610,772	+2.29(+5.30%)
Mar 02, 2009	44.41	45.07	42.98	43.19	5,026,936	-2.26(-4.97%)
Feb 27, 2009	45.82	47.09	45.35	45.45	0	-1.42(-3.02%)
Feb 26, 2009	47.98	49.42	46.85	46.87	4,159,034	-0.62(-1.30%)
Feb 25, 2009	48.94	49.06	47.09	47.49	3,302,946	-1.31(-2.68%)
Feb 24, 2009	48.13	49.11	46.78	48.79	4,394,413	+1.11(+2.33%)
Feb 23, 2009	51.52	51.52	47.56	47.68	4,904,825	-3.11(-6.12%)
Feb 20, 2009	49.42	51.38	48.70	50.79	0	+0.40(+0.79%)
Feb 19, 2009	51.36	52.89	50.13	50.39	4,022,143	-0.90(-1.75%)
Feb 18, 2009	52.36	52.86	50.84	51.28	5,772,965	-0.72(-1.39%)
Feb 17, 2009	52.18	53.14	51.93	52.00	6,265,791	-2.03(-3.75%)
Feb 13, 2009	54.90	55.10	53.93	54.03	5,434,544	-0.99(-1.79%)
Feb 12, 2009	53.45	55.06	52.46	55.02	4,525,385	+0.61(+1.12%)
Feb 11, 2009	54.62	55.12	53.75	54.41	4,675,266	+0.05(+0.09%)
Feb 10, 2009	55.42	56.32	54.05	54.36	8,082,524	-1.81(-3.22%)
Feb 09, 2009	55.67	56.53	55.35	56.17	5,555,389	+0.40(+0.72%)
Feb 06, 2009	53.98	55.90	53.49	55.77	4,806,629	+1.99(+3.69%)
Feb 05, 2009	51.08	53.97	51.08	53.78	5,315,398	+1.79(+3.44%)
Feb 04, 2009	50.54	52.31	50.46	52.00	5,460,284	+2.15(+4.31%)
Feb 03, 2009	50.07	50.22	49.26	49.85	5,605,936	+0.38(+0.78%)

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.