Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	85.60	85.63	84.14	84.98	1,418	-1.41(-1.63%)
Apr 29, 2009	85.64	86.50	85.33	86.39	1,494	-2.67(-3.00%)
Apr 28, 2009	90.00	90.00	89.06	89.06	2,575	+3.10(+3.60%)
Apr 27, 2009	89.25	89.25	85.96	85.96	1,458	+2.31(+2.76%)
Apr 24, 2009	84.25	84.25	83.65	83.65	600	-4.90(-5.53%)
Apr 22, 2009	88.55	88.55	88.55	88.55	3,300	-0.54(-0.61%)
Apr 21, 2009	90.17	90.17	88.39	89.09	2,785	-0.61(-0.68%)
Apr 20, 2009	88.14	90.12	88.14	89.70	1,542	+6.35(+7.62%)
Apr 17, 2009	81.83	83.35	81.83	83.35	604	+0.63(+0.76%)
Apr 16, 2009	83.11	83.11	82.72	82.72	600	+0.72(+0.88%)
Apr 15, 2009	82.37	82.37	81.66	82.00	400	+0.00(+0.00%)
Apr 14, 2009	80.11	82.00	80.11	82.00	1,800	+2.17(+2.72%)
Apr 13, 2009	83.14	83.34	79.73	79.83	1,069	+0.41(+0.52%)
Apr 09, 2009	78.87	80.50	78.74	79.42	1,852	-2.09(-2.56%)
Apr 08, 2009	81.09	82.51	78.84	81.51	2,521	-1.12(-1.36%)
Apr 07, 2009	81.12	82.77	80.50	82.63	7,036	+3.09(+3.88%)
Apr 06, 2009	77.30	80.47	77.30	79.54	2,678	+2.22(+2.87%)
Apr 03, 2009	78.56	79.13	76.82	77.32	1,343	-1.04(-1.33%)
Apr 02, 2009	79.39	80.00	76.68	78.36	14,056	-6.38(-7.53%)
Apr 01, 2009	86.20	87.01	84.43	84.74	4,001	+1.94(+2.34%)
Mar 31, 2009	85.35	87.35	82.18	82.80	4,224	-3.10(-3.61%)
Mar 30, 2009	83.87	86.93	83.10	85.90	21,375	+9.72(+12.76%)
Mar 26, 2009	74.67	76.60	73.17	76.18	1,600	-2.02(-2.58%)
Mar 25, 2009	77.85	78.80	76.17	78.20	2,884	+3.09(+4.11%)
Mar 24, 2009	75.82	77.01	74.63	75.11	4,670	+1.35(+1.83%)
Mar 23, 2009	73.23	75.11	73.23	73.76	8,752	-3.02(-3.93%)
Mar 20, 2009	77.82	78.08	75.23	76.78	6,477	-0.52(-0.67%)
Mar 19, 2009	78.07	79.10	74.22	77.30	19,908	-6.43(-7.68%)
Mar 18, 2009	85.43	88.38	83.73	83.73	6,560	-1.45(-1.70%)
Mar 17, 2009	87.66	87.67	84.29	85.18	3,227	-3.02(-3.42%)
Mar 16, 2009	94.21	94.21	85.68	88.20	2,356	-3.18(-3.48%)
Mar 13, 2009	88.35	91.38	88.33	91.38	0	+1.64(+1.83%)
Mar 12, 2009	96.55	96.55	88.89	89.74	12,729	-7.96(-8.15%)
Mar 11, 2009	93.53	97.70	92.55	97.70	2,015	+5.04(+5.44%)
Mar 10, 2009	89.88	92.66	88.63	92.66	3,879	+0.95(+1.04%)
Mar 09, 2009	91.66	91.91	88.84	91.71	10,916	+0.50(+0.55%)
Mar 06, 2009	93.43	94.84	91.16	91.21	0	-4.69(-4.89%)
Mar 05, 2009	93.72	95.90	93.03	95.90	2,197	+3.08(+3.31%)
Mar 04, 2009	95.33	95.55	92.52	92.82	10,467	-8.14(-8.06%)
Mar 02, 2009	96.62	101.00	96.62	100.96	12,923	+9.46(+10.34%)
Feb 27, 2009	91.64	92.42	91.30	91.50	0	+2.05(+2.29%)
Feb 26, 2009	90.42	90.59	87.76	89.45	10,545	-2.54(-2.76%)
Feb 25, 2009	94.92	96.18	88.72	91.99	7,550	-3.92(-4.09%)
Feb 24, 2009	97.09	98.47	95.54	95.91	8,303	-2.73(-2.77%)
Feb 23, 2009	93.97	98.67	93.74	98.64	6,520	+2.76(+2.88%)
Feb 20, 2009	98.36	98.68	95.36	95.88	11,044	+0.36(+0.38%)
Feb 19, 2009	97.61	98.79	94.90	95.52	3,525	-4.00(-4.02%)
Feb 18, 2009	97.66	99.76	97.66	99.52	4,814	+1.66(+1.70%)
Feb 17, 2009	94.70	97.86	94.31	97.86	4,305	+7.76(+8.61%)
Feb 13, 2009	89.54	91.07	89.54	90.10	5,053	+1.22(+1.37%)
Feb 12, 2009	89.95	90.24	88.50	88.88	7,684	+0.15(+0.17%)
Feb 11, 2009	87.70	89.09	85.45	88.73	10,615	+1.37(+1.57%)
Feb 10, 2009	85.99	87.36	85.35	87.36	6,374	+3.57(+4.26%)
Feb 09, 2009	82.09	84.73	80.38	83.79	15,950	+0.14(+0.17%)
Feb 06, 2009	86.08	86.08	81.57	83.65	7,151	-0.32(-0.39%)
Feb 05, 2009	86.33	86.33	83.75	83.97	7,340	-3.41(-3.90%)
Feb 04, 2009	85.11	88.52	84.51	87.38	10,698	+0.56(+0.65%)
Feb 03, 2009	87.14	88.00	86.12	86.82	9,553	+0.70(+0.81%)

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.