Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	78.32	79.00	75.34	76.15	1,399,914	-1.53(-1.97%)
Apr 29, 2009	76.58	78.27	76.12	77.68	891,305	+1.75(+2.30%)
Apr 28, 2009	76.23	76.55	75.00	75.93	1,134,643	-1.00(-1.30%)
Apr 27, 2009	75.62	78.00	75.20	76.93	1,128,023	+1.00(+1.32%)
Apr 24, 2009	75.53	76.31	74.21	75.93	804,602	+0.75(+1.00%)
Apr 23, 2009	74.40	75.43	71.22	75.18	1,578,348	+1.28(+1.73%)
Apr 22, 2009	71.78	75.63	71.78	73.90	1,389,681	+1.33(+1.83%)
Apr 21, 2009	71.38	73.42	71.15	72.57	1,017,816	+1.05(+1.47%)
Apr 20, 2009	71.75	72.62	70.51	71.52	960,311	-1.39(-1.91%)
Apr 17, 2009	74.38	74.38	72.70	72.91	980,992	-1.19(-1.61%)
Apr 16, 2009	71.74	74.27	71.34	74.10	861,228	+2.77(+3.88%)
Apr 15, 2009	70.48	71.36	69.50	71.33	893,918	+1.06(+1.51%)
Apr 14, 2009	69.55	70.65	69.18	70.27	857,683	-0.24(-0.34%)
Apr 13, 2009	71.25	71.53	69.62	70.51	784,951	-1.07(-1.49%)
Apr 09, 2009	72.48	72.78	71.11	71.58	1,179,739	+0.52(+0.73%)
Apr 08, 2009	70.73	71.24	69.90	71.06	731,996	+0.40(+0.57%)
Apr 07, 2009	71.27	72.32	70.12	70.66	1,399,238	-1.69(-2.34%)
Apr 06, 2009	68.53	72.53	68.08	72.35	1,590,935	+3.62(+5.27%)
Apr 03, 2009	69.12	69.89	67.90	68.73	1,040,327	-0.57(-0.82%)
Apr 02, 2009	68.76	70.24	68.08	69.30	1,032,761	+1.75(+2.59%)
Apr 01, 2009	66.97	67.99	66.45	67.55	1,083,935	-0.25(-0.37%)
Mar 31, 2009	68.01	69.45	67.11	67.80	1,517,722	+0.28(+0.41%)
Mar 30, 2009	68.29	68.63	66.76	67.52	1,125,493	-3.21(-4.54%)
Mar 26, 2009	68.89	70.73	68.57	70.73	1,274,964	+2.30(+3.36%)
Mar 25, 2009	67.01	69.19	66.87	68.43	1,222,515	+1.62(+2.42%)
Mar 24, 2009	66.13	67.61	66.08	66.81	1,062,338	+0.03(+0.04%)
Mar 23, 2009	65.31	66.78	65.16	66.78	1,028,095	+3.25(+5.12%)
Mar 20, 2009	63.92	65.21	63.30	63.53	1,345,645	-0.07(-0.11%)
Mar 19, 2009	64.00	64.14	62.85	63.60	1,094,809	+0.14(+0.22%)
Mar 18, 2009	62.89	64.33	61.73	63.46	983,971	+0.30(+0.47%)
Mar 17, 2009	61.29	63.16	60.38	63.16	1,210,990	+1.87(+3.05%)
Mar 16, 2009	60.90	62.73	60.75	61.29	1,127,919	+1.00(+1.66%)
Mar 13, 2009	59.58	60.52	58.98	60.29	0	+0.75(+1.26%)
Mar 12, 2009	58.11	59.59	57.70	59.54	2,406,575	+0.98(+1.67%)
Mar 11, 2009	59.04	60.02	58.30	58.56	1,982,451	-0.19(-0.32%)
Mar 10, 2009	58.56	58.83	57.12	58.75	2,010,836	+1.12(+1.94%)
Mar 09, 2009	58.01	58.84	57.35	57.63	1,646,637	-1.07(-1.82%)
Mar 06, 2009	60.09	61.01	57.76	58.70	0	-0.94(-1.58%)
Mar 05, 2009	62.15	62.52	59.48	59.64	2,521,297	-3.17(-5.05%)
Mar 04, 2009	61.39	63.62	60.81	62.81	2,120,465	-0.75(-1.18%)
Mar 02, 2009	66.60	66.69	63.33	63.56	2,216,404	-4.09(-6.05%)
Feb 27, 2009	69.46	70.05	67.43	67.65	0	-2.96(-4.19%)
Feb 26, 2009	72.28	72.48	70.56	70.61	1,183,846	-1.16(-1.62%)
Feb 25, 2009	73.55	73.72	71.38	71.77	1,495,804	-2.32(-3.13%)
Feb 24, 2009	72.84	74.64	72.24	74.09	1,219,867	+1.74(+2.40%)
Feb 23, 2009	76.10	76.10	72.21	72.35	1,336,891	-3.12(-4.13%)
Feb 20, 2009	75.19	76.14	74.64	75.47	1,510,047	-0.65(-0.85%)
Feb 19, 2009	76.16	77.12	75.86	76.12	1,104,838	+0.40(+0.53%)
Feb 18, 2009	76.09	76.54	75.19	75.72	1,308,446	+0.01(+0.01%)
Feb 17, 2009	76.28	76.84	74.38	75.71	1,228,013	-2.46(-3.15%)
Feb 13, 2009	77.09	79.08	77.09	78.17	881,756	+0.99(+1.28%)
Feb 12, 2009	76.08	77.33	75.23	77.18	1,125,263	+0.12(+0.16%)
Feb 11, 2009	77.58	78.00	76.69	77.06	944,599	-0.25(-0.32%)
Feb 10, 2009	78.82	79.34	76.52	77.31	1,157,679	-2.03(-2.56%)
Feb 09, 2009	78.65	79.82	78.52	79.34	1,113,828	+0.54(+0.69%)
Feb 06, 2009	79.46	80.48	77.21	78.80	1,569,536	-0.77(-0.97%)
Feb 05, 2009	78.13	79.93	77.59	79.57	973,354	+1.04(+1.32%)
Feb 04, 2009	77.87	80.00	77.62	78.53	1,049,871	+0.75(+0.96%)
Feb 03, 2009	79.35	79.35	76.33	77.78	1,432,975	-1.00(-1.27%)

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.