Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	51.28	52.04	50.93	51.54	3,512,824	+0.35(+0.69%)
Mar 30, 2010	50.47	51.41	50.12	51.19	4,261,754	+0.86(+1.70%)
Mar 29, 2010	49.53	50.63	49.22	50.33	4,148,461	+1.16(+2.36%)
Mar 26, 2010	49.97	50.11	48.89	49.17	3,932,978	-0.48(-0.96%)
Mar 25, 2010	51.11	51.11	49.58	49.65	2,909,379	-0.98(-1.94%)
Mar 24, 2010	50.20	51.00	49.98	50.63	3,175,287	+0.01(+0.02%)
Mar 23, 2010	50.46	50.79	50.09	50.62	3,125,330	+0.04(+0.08%)
Mar 22, 2010	49.85	50.79	49.67	50.58	3,028,722	+0.16(+0.31%)
Mar 19, 2010	51.00	51.20	49.82	50.42	4,885,079	-0.39(-0.76%)
Mar 18, 2010	51.46	51.54	50.10	50.81	3,434,682	-0.82(-1.58%)
Mar 17, 2010	51.11	52.01	51.08	51.63	3,521,477	+0.82(+1.62%)
Mar 16, 2010	50.09	50.89	49.72	50.80	3,737,547	+1.01(+2.02%)
Mar 15, 2010	49.66	49.86	49.51	49.80	3,668,144	-0.68(-1.35%)
Mar 12, 2010	50.53	50.81	50.27	50.48	1,976,573	+0.26(+0.51%)
Mar 11, 2010	50.19	50.41	49.86	50.23	2,862,560	-0.18(-0.36%)
Mar 10, 2010	49.66	50.65	49.66	50.41	3,522,938	+0.63(+1.27%)
Mar 09, 2010	50.05	50.16	49.41	49.77	4,197,961	-0.62(-1.22%)
Mar 08, 2010	50.75	50.85	49.87	50.39	2,584,736	-0.24(-0.47%)
Mar 05, 2010	50.18	50.66	49.89	50.63	4,137,019	+0.92(+1.85%)
Mar 04, 2010	49.82	50.09	49.21	49.71	3,412,755	-0.11(-0.21%)
Mar 03, 2010	49.77	50.23	49.67	49.82	3,510,674	+0.27(+0.55%)
Mar 02, 2010	49.63	50.19	49.35	49.54	4,323,465	+0.18(+0.37%)
Mar 01, 2010	48.66	49.45	48.65	49.36	2,902,644	+0.99(+2.04%)
Feb 26, 2010	48.32	48.61	47.90	48.38	3,144,692	+0.12(+0.24%)
Feb 25, 2010	47.71	48.30	46.90	48.26	3,492,420	-0.19(-0.39%)
Feb 24, 2010	48.52	48.97	48.00	48.45	2,687,505	+0.13(+0.28%)
Feb 23, 2010	49.18	49.31	48.02	48.32	3,343,507	-1.15(-2.33%)
Feb 22, 2010	50.44	50.44	49.30	49.47	2,596,008	-0.58(-1.17%)
Feb 19, 2010	49.68	50.26	49.36	50.05	2,981,847	+0.13(+0.26%)
Feb 18, 2010	49.81	50.30	49.07	49.92	3,896,917	-0.07(-0.13%)
Feb 17, 2010	50.04	50.40	49.58	49.99	4,004,780	+0.25(+0.50%)
Feb 16, 2010	49.21	49.87	48.70	49.74	3,939,971	+1.68(+3.49%)
Feb 12, 2010	47.72	48.06	48.06	48.06	4,762,678	-0.50(-1.03%)
Feb 11, 2010	47.62	48.70	47.33	48.56	3,351,467	+0.95(+2.00%)
Feb 10, 2010	47.46	48.25	46.53	47.61	5,760,490	+0.15(+0.31%)
Feb 09, 2010	47.76	48.49	47.15	47.46	6,038,037	+0.06(+0.12%)
Feb 08, 2010	47.64	48.11	46.82	47.40	4,013,226	-0.30(-0.62%)
Feb 05, 2010	47.36	47.75	45.98	47.70	8,194,802	+0.54(+1.15%)
Feb 04, 2010	49.16	49.17	46.89	47.16	6,255,414	-2.26(-4.58%)
Feb 03, 2010	50.10	50.33	49.03	49.42	2,973,224	-0.94(-1.86%)
Feb 02, 2010	49.08	50.42	49.08	50.36	4,198,741	+1.33(+2.71%)
Feb 01, 2010	48.09	49.27	47.87	49.03	4,395,705	+1.48(+3.12%)
Jan 29, 2010	48.07	49.25	47.19	47.54	6,347,591	-0.07(-0.14%)
Jan 28, 2010	48.75	48.92	47.28	47.61	4,437,980	-0.84(-1.73%)
Jan 27, 2010	49.07	50.80	47.06	48.45	9,432,206	-0.16(-0.34%)
Jan 26, 2010	48.63	49.70	48.06	48.61	5,364,973	-0.74(-1.50%)
Jan 25, 2010	48.92	49.84	48.92	49.35	4,630,856	+1.07(+2.21%)
Jan 22, 2010	49.16	50.60	48.28	48.28	7,409,109	-1.23(-2.49%)
Jan 21, 2010	51.25	51.64	49.29	49.52	6,733,163	-1.52(-2.98%)
Jan 20, 2010	51.21	51.32	50.07	51.04	2,880,460	-0.82(-1.59%)
Jan 19, 2010	51.11	51.86	50.72	51.86	2,439,155	+0.50(+0.98%)
Jan 15, 2010	51.74	51.36	51.36	51.36	4,656,808	-0.48(-0.92%)
Jan 14, 2010	51.74	52.00	51.26	51.84	2,097,410	+0.06(+0.11%)
Jan 13, 2010	51.58	51.91	50.19	51.78	5,171,793	+0.34(+0.66%)
Jan 12, 2010	53.05	53.05	51.31	51.44	6,489,074	-2.15(-4.01%)
Jan 11, 2010	54.69	54.70	53.15	53.59	3,692,845	-0.57(-1.05%)
Jan 08, 2010	53.16	54.22	52.72	54.16	2,630,749	+0.73(+1.37%)
Jan 07, 2010	52.29	53.70	51.90	53.43	6,069,852	+1.00(+1.91%)
Jan 06, 2010	52.09	53.07	52.09	52.42	4,309,999	+0.14(+0.27%)
Jan 05, 2010	52.32	52.83	51.95	52.28	3,884,365	+0.32(+0.62%)
Jan 04, 2010	50.88	52.18	50.82	51.96	4,532,938	+2.19(+4.40%)
Dec 31, 2009	50.46	49.77	49.77	49.77	1,682,975	-0.38(-0.75%)
Dec 30, 2009	50.29	50.32	49.58	50.15	2,673,000	-0.14(-0.28%)
Dec 29, 2009	50.01	50.56	49.83	50.29	4,149,142	+0.35(+0.69%)
Dec 28, 2009	49.89	50.14	49.24	49.95	3,416,700	+0.28(+0.56%)
Dec 24, 2009	48.83	49.93	48.70	49.67	2,161,037	+0.79(+1.62%)
Dec 23, 2009	48.89	49.11	48.13	48.88	3,437,054	+0.52(+1.07%)
Dec 22, 2009	48.54	48.67	48.27	48.36	2,675,630	+0.10(+0.20%)
Dec 21, 2009	47.75	48.69	47.75	48.26	3,802,169	+0.86(+1.82%)
Dec 18, 2009	47.37	47.53	46.90	47.40	4,978,356	+1.00(+2.15%)
Dec 17, 2009	46.65	46.73	46.07	46.40	3,037,209	-1.03(-2.17%)
Dec 16, 2009	46.94	47.80	46.66	47.43	3,582,334	+0.95(+2.04%)
Dec 15, 2009	46.31	46.94	45.86	46.48	3,195,649	+0.18(+0.39%)
Dec 14, 2009	46.24	46.37	46.00	46.30	3,808,988	+0.53(+1.17%)
Dec 11, 2009	46.20	46.36	45.40	45.77	3,460,171	-0.23(-0.50%)
Dec 10, 2009	45.25	46.43	45.06	46.00	4,702,146	+1.05(+2.34%)
Dec 09, 2009	45.11	45.64	43.77	44.94	7,836,900	-0.03(-0.07%)
Dec 08, 2009	46.75	46.83	44.79	44.98	6,126,659	-1.92(-4.09%)
Dec 07, 2009	46.94	47.55	46.65	46.89	4,697,912	-0.08(-0.18%)
Dec 04, 2009	49.35	49.63	46.57	46.98	6,659,814	-1.74(-3.58%)
Dec 03, 2009	48.73	49.35	48.63	48.72	3,760,980	-0.12(-0.25%)
Dec 02, 2009	49.49	49.49	48.56	48.84	3,477,160	-0.35(-0.72%)
Dec 01, 2009	48.34	49.40	47.91	49.20	4,974,107	+1.51(+3.17%)
Nov 30, 2009	47.39	48.42	47.09	47.68	3,671,535	+0.13(+0.28%)
Nov 27, 2009	47.07	47.80	46.38	47.55	3,282,581	-1.31(-2.68%)
Nov 25, 2009	48.35	48.91	47.96	48.86	3,132,131	+0.54(+1.12%)
Nov 24, 2009	48.30	48.58	47.72	48.32	4,583,145	+0.00(+0.00%)
Nov 23, 2009	49.10	49.77	48.11	48.32	5,309,674	-0.09(-0.19%)
Nov 20, 2009	47.66	48.63	47.39	48.41	7,079,374	+1.05(+2.22%)
Nov 19, 2009	48.01	48.01	46.96	47.36	4,151,198	-1.00(-2.08%)
Nov 18, 2009	48.41	48.62	47.62	48.36	5,122,146	+0.33(+0.69%)
Nov 17, 2009	48.10	48.38	47.39	48.03	4,437,335	+0.63(+1.32%)
Nov 16, 2009	46.83	48.01	46.83	47.40	4,199,147	+1.02(+2.20%)
Nov 13, 2009	46.32	46.89	45.95	46.38	3,987,787	+0.35(+0.77%)
Nov 12, 2009	46.85	47.85	45.83	46.03	5,228,480	-1.19(-2.53%)
Nov 11, 2009	48.47	48.73	47.00	47.22	3,240,796	-0.70(-1.46%)
Nov 10, 2009	47.90	48.47	47.33	47.92	2,609,104	-0.07(-0.14%)
Nov 09, 2009	47.90	48.13	47.60	47.99	2,859,540	+1.11(+2.37%)
Nov 06, 2009	46.35	47.75	46.08	46.88	3,922,736	+0.00(+0.00%)
Nov 05, 2009	46.52	47.30	46.16	46.88	2,927,502	+0.61(+1.32%)
Nov 04, 2009	45.96	47.27	45.96	46.27	4,668,309	+0.53(+1.17%)
Nov 03, 2009	44.27	46.07	43.80	45.73	5,635,734	+0.69(+1.53%)
Nov 02, 2009	45.45	46.48	44.34	45.04	6,461,332	+0.01(+0.02%)
Oct 30, 2009	46.10	46.73	44.76	45.04	6,063,284	-1.51(-3.24%)
Oct 29, 2009	45.55	46.61	45.12	46.54	5,893,580	+1.52(+3.38%)
Oct 28, 2009	48.24	48.24	44.76	45.02	12,218,529	-2.54(-5.34%)
Oct 27, 2009	47.51	48.87	46.29	47.56	7,035,925	+0.30(+0.64%)
Oct 26, 2009	48.52	50.00	46.94	47.26	5,971,113	-1.24(-2.56%)
Oct 23, 2009	48.98	49.02	48.22	48.50	5,400,065	-1.97(-3.91%)
Oct 22, 2009	49.39	50.60	49.01	50.47	4,923,379	+0.87(+1.76%)
Oct 21, 2009	49.54	51.16	49.12	49.60	5,873,789	-0.39(-0.77%)
Oct 20, 2009	48.98	50.12	48.92	49.99	3,630,064	-0.63(-1.25%)
Oct 19, 2009	49.80	50.80	49.60	50.62	2,819,020	+0.72(+1.43%)
Oct 16, 2009	49.45	50.08	49.03	49.91	4,687,549	+0.07(+0.15%)
Oct 15, 2009	48.36	49.98	48.11	49.83	5,397,932	+1.05(+2.16%)
Oct 14, 2009	48.49	48.91	48.05	48.78	4,745,894	+0.75(+1.56%)
Oct 13, 2009	47.99	48.28	47.03	48.03	4,246,325	+0.51(+1.07%)
Oct 12, 2009	48.50	48.72	47.37	47.52	5,904,901	+0.29(+0.61%)
Oct 09, 2009	46.09	47.31	46.01	47.23	5,726,550	+0.78(+1.68%)
Oct 08, 2009	45.52	46.80	45.20	46.45	7,557,213	+1.19(+2.64%)
Oct 07, 2009	45.36	45.95	44.48	45.26	6,858,535	-0.12(-0.25%)
Oct 06, 2009	44.87	46.15	44.66	45.37	9,072,233	+1.22(+2.76%)
Oct 05, 2009	42.60	44.47	42.48	44.15	7,479,925	+1.55(+3.63%)
Oct 02, 2009	42.34	43.00	42.30	42.61	5,264,629	-0.50(-1.16%)
Oct 01, 2009	44.02	44.25	42.75	43.11	5,000,030	-0.87(-1.98%)
Sep 30, 2009	44.59	44.66	43.27	43.98	5,743,512	-0.20(-0.45%)
Sep 29, 2009	45.04	45.21	44.02	44.18	4,507,927	-0.74(-1.64%)
Sep 28, 2009	43.75	45.14	43.75	44.92	3,424,262	+1.25(+2.85%)
Sep 25, 2009	43.81	44.45	43.29	43.67	5,038,051	-0.31(-0.71%)
Sep 24, 2009	45.02	45.19	43.83	43.98	5,323,591	-1.32(-2.92%)
Sep 23, 2009	46.50	46.75	45.00	45.31	4,875,811	-1.06(-2.29%)
Sep 22, 2009	45.88	46.83	45.78	46.37	4,514,062	+1.09(+2.40%)
Sep 21, 2009	44.92	45.46	44.53	45.28	2,729,593	-0.63(-1.38%)
Sep 18, 2009	46.63	46.69	45.26	45.92	5,150,710	-0.47(-1.01%)
Sep 17, 2009	46.28	47.14	45.87	46.38	5,325,714	+0.72(+1.57%)
Sep 16, 2009	45.00	46.56	44.93	45.67	8,605,284	+0.91(+2.02%)
Sep 15, 2009	44.16	44.89	43.55	44.76	4,828,928	+0.81(+1.85%)
Sep 14, 2009	43.18	44.11	43.09	43.95	3,871,648	+0.27(+0.62%)
Sep 11, 2009	44.56	44.96	43.37	43.68	5,855,712	-0.44(-0.99%)
Sep 10, 2009	43.65	44.43	43.19	44.11	5,586,724	+0.67(+1.53%)
Sep 09, 2009	43.87	44.18	43.00	43.45	5,139,171	-0.34(-0.77%)
Sep 08, 2009	43.09	44.29	43.09	43.78	6,355,141	+1.46(+3.46%)
Sep 04, 2009	40.96	42.43	40.73	42.32	6,055,866	+1.31(+3.19%)
Sep 03, 2009	40.92	41.28	40.72	41.01	2,578,801	+0.43(+1.05%)
Sep 02, 2009	40.63	41.05	40.38	40.58	4,230,784	-0.22(-0.54%)
Sep 01, 2009	41.37	42.11	40.76	40.81	5,125,591	-0.81(-1.96%)
Aug 31, 2009	42.00	42.00	41.24	41.62	3,823,559	-1.00(-2.34%)
Aug 28, 2009	43.22	43.41	42.43	42.62	2,688,229	-0.25(-0.58%)
Aug 27, 2009	42.85	43.43	41.91	42.86	4,984,152	-0.57(-1.31%)
Aug 26, 2009	42.01	43.43	41.72	43.43	5,125,354	+1.08(+2.54%)
Aug 25, 2009	43.44	43.73	42.07	42.35	4,174,402	-0.92(-2.13%)
Aug 24, 2009	43.78	44.15	43.16	43.27	4,714,664	-0.27(-0.62%)
Aug 21, 2009	42.32	43.69	41.63	43.55	8,031,037	+1.92(+4.60%)
Aug 20, 2009	41.63	42.24	41.45	41.63	4,715,142	-0.21(-0.49%)
Aug 19, 2009	40.81	42.58	40.70	41.83	6,967,541	+0.19(+0.45%)
Aug 18, 2009	40.60	41.83	40.53	41.65	4,748,524	+1.46(+3.62%)
Aug 17, 2009	40.88	41.15	39.88	40.19	6,409,547	-1.89(-4.50%)
Aug 14, 2009	43.15	43.32	41.65	42.08	5,390,154	-1.04(-2.42%)
Aug 13, 2009	44.01	44.20	42.95	43.13	7,647,058	-0.55(-1.26%)
Aug 12, 2009	44.07	44.57	43.64	43.68	6,888,530	-0.31(-0.71%)
Aug 11, 2009	44.75	45.24	43.89	43.99	6,289,951	-1.06(-2.36%)
Aug 10, 2009	44.87	45.31	44.73	45.05	3,522,840	+0.02(+0.05%)
Aug 07, 2009	46.79	46.79	45.00	45.03	5,817,496	-1.05(-2.29%)
Aug 06, 2009	45.75	46.09	45.34	46.08	4,653,164	+0.43(+0.94%)
Aug 05, 2009	45.96	45.98	45.25	45.65	4,075,201	+0.14(+0.31%)
Aug 04, 2009	46.80	46.80	45.44	45.51	4,815,054	-1.56(-3.32%)
Aug 03, 2009	46.85	47.58	46.40	47.08	5,646,920	+1.66(+3.66%)
Jul 31, 2009	44.11	45.78	44.09	45.41	5,494,693	+0.91(+2.03%)
Jul 30, 2009	43.24	45.00	42.87	44.51	6,022,295	+1.96(+4.60%)
Jul 29, 2009	44.07	45.25	41.90	42.55	8,921,478	-1.52(-3.45%)
Jul 28, 2009	43.34	44.18	42.92	44.07	5,901,915	+0.22(+0.51%)
Jul 27, 2009	44.02	44.59	43.47	43.85	4,187,561	-0.27(-0.62%)
Jul 24, 2009	43.39	44.22	43.04	44.12	2,548	+0.37(+0.85%)
Jul 23, 2009	42.45	44.01	42.39	43.75	6,184,961	+1.23(+2.88%)
Jul 22, 2009	42.85	43.14	42.31	42.53	5,000,341	-0.75(-1.73%)
Jul 21, 2009	43.42	43.64	42.47	43.27	5,273,706	+0.51(+1.19%)
Jul 20, 2009	42.01	42.85	41.80	42.76	5,424,284	+1.40(+3.38%)
Jul 17, 2009	41.92	41.95	41.01	41.37	6,741,162	-0.53(-1.26%)
Jul 16, 2009	41.56	42.11	41.01	41.89	5,600,403	+0.06(+0.14%)
Jul 15, 2009	41.26	42.15	41.23	41.83	6,044,075	+1.23(+3.04%)
Jul 14, 2009	40.54	41.12	40.02	40.60	4,946,794	+0.61(+1.52%)
Jul 13, 2009	38.78	40.01	38.59	39.99	6,290,406	+0.91(+2.34%)
Jul 10, 2009	38.93	39.16	38.12	39.08	7,647,607	-0.88(-2.20%)
Jul 09, 2009	40.03	40.34	39.42	39.96	7,019,104	+0.47(+1.19%)
Jul 08, 2009	40.06	40.63	38.54	39.49	11,544,868	-0.61(-1.52%)
Jul 07, 2009	40.58	40.80	39.54	40.10	12,322,101	+0.10(+0.25%)
Jul 06, 2009	39.56	40.05	38.59	40.00	7,990,225	-0.85(-2.07%)
Jul 02, 2009	42.50	43.69	40.55	40.85	11,264,108	-2.85(-6.51%)
Jul 01, 2009	44.84	45.04	43.01	43.69	8,979,083	-0.53(-1.19%)
Jun 30, 2009	44.42	45.13	43.19	44.22	7,377,263	-0.57(-1.27%)
Jun 29, 2009	45.17	45.80	44.52	44.79	6,398,125	+0.13(+0.29%)
Jun 26, 2009	44.56	45.08	44.41	44.66	10,563,815	-0.29(-0.64%)
Jun 25, 2009	43.97	45.09	43.95	44.94	6,617,462	+1.24(+2.84%)
Jun 24, 2009	43.26	44.15	42.78	43.70	7,823,784	+0.67(+1.57%)
Jun 23, 2009	42.49	43.17	41.89	43.03	6,814,286	+1.51(+3.65%)
Jun 22, 2009	42.83	43.01	41.28	41.51	7,250,121	-2.26(-5.17%)
Jun 19, 2009	44.78	44.78	43.16	43.78	10,238,498	-0.65(-1.46%)
Jun 18, 2009	44.78	45.17	44.03	44.43	11,034,456	+0.72(+1.64%)
Jun 17, 2009	46.80	46.95	43.34	43.71	17,460,984	-3.77(-7.94%)
Jun 16, 2009	48.28	48.82	46.94	47.48	6,004,961	+0.00(+0.00%)
Jun 15, 2009	47.85	48.45	47.08	47.48	6,388,442	-1.54(-3.14%)
Jun 12, 2009	48.89	49.26	48.21	49.02	4,433,977	-0.81(-1.63%)
Jun 11, 2009	49.52	50.60	49.03	49.83	5,457,871	+0.49(+0.98%)
Jun 10, 2009	49.49	49.88	48.26	49.35	5,633,370	+0.86(+1.78%)
Jun 09, 2009	48.45	49.03	47.53	48.48	4,811,299	+0.95(+2.01%)
Jun 08, 2009	47.54	47.92	46.55	47.53	5,183,184	-1.15(-2.37%)
Jun 05, 2009	49.56	49.86	47.67	48.68	6,759,884	-0.40(-0.82%)
Jun 04, 2009	48.46	49.86	48.06	49.08	11,438,222	+1.92(+4.06%)
Jun 03, 2009	50.00	50.13	46.47	47.17	17,909,360	-2.44(-4.93%)
Jun 02, 2009	55.62	55.93	48.86	49.61	31,129,770	-6.37(-11.38%)
Jun 01, 2009	55.89	57.38	55.66	55.98	8,067,460	+1.19(+2.18%)
May 29, 2009	54.80	55.53	54.07	54.78	6,548,180	+0.77(+1.43%)
May 28, 2009	51.11	54.34	50.23	54.01	7,331,338	+3.51(+6.96%)
May 27, 2009	50.93	51.68	50.25	50.50	4,450,909	+0.18(+0.36%)
May 26, 2009	48.75	50.38	47.89	50.32	7,339,213	+0.94(+1.90%)
May 22, 2009	50.49	50.88	49.36	49.38	3,458,732	-0.65(-1.30%)
May 21, 2009	50.70	50.95	49.44	50.03	4,698,106	-1.76(-3.40%)
May 20, 2009	51.87	53.83	51.60	51.79	6,025,889	+0.86(+1.68%)
May 19, 2009	50.36	51.65	49.41	50.93	4,385,970	+0.95(+1.91%)
May 18, 2009	48.84	50.26	48.70	49.98	3,903,170	+2.11(+4.42%)
May 15, 2009	48.70	49.48	47.33	47.87	4,943,168	-1.41(-2.86%)
May 14, 2009	48.83	49.85	47.76	49.27	3,991,367	-0.02(-0.03%)
May 13, 2009	51.75	52.18	48.78	49.29	6,427,177	-3.29(-6.26%)
May 12, 2009	53.79	54.46	51.56	52.58	4,747,230	+0.17(+0.33%)
May 11, 2009	51.44	53.18	50.41	52.41	5,688,195	+0.28(+0.54%)
May 08, 2009	50.28	52.41	50.28	52.13	6,371,104	+2.42(+4.87%)
May 07, 2009	52.16	52.74	49.29	49.71	7,240,951	-1.00(-1.98%)
May 06, 2009	49.77	51.09	49.74	50.71	5,463,124	+1.81(+3.70%)
May 05, 2009	48.77	49.36	47.54	48.90	3,492,878	-0.46(-0.93%)
May 04, 2009	49.19	49.36	48.91	49.36	4,861,548	+3.13(+6.78%)
May 01, 2009	45.12	46.32	45.12	46.23	5,886,605	+1.15(+2.56%)
Apr 30, 2009	47.07	47.38	44.55	45.08	6,125,988	-1.69(-3.61%)
Apr 29, 2009	46.66	48.29	45.19	46.76	7,528,873	+1.60(+3.55%)
Apr 28, 2009	45.18	45.83	44.34	45.16	4,394,264	-0.06(-0.13%)
Apr 27, 2009	44.29	46.77	44.15	45.22	7,908,548	-1.00(-2.15%)
Apr 24, 2009	44.44	47.04	44.43	46.21	8,126,823	+2.96(+6.85%)
Apr 23, 2009	41.96	43.33	41.80	43.25	6,694,642	+1.78(+4.28%)
Apr 22, 2009	40.91	42.30	40.91	41.47	7,777,088	-0.04(-0.10%)
Apr 21, 2009	41.44	42.37	41.03	41.51	7,602,540	-0.15(-0.36%)
Apr 20, 2009	44.42	44.43	41.46	41.66	6,652,230	-3.66(-8.08%)
Apr 17, 2009	46.00	46.64	45.16	45.32	6,285,203	-0.58(-1.27%)
Apr 16, 2009	46.49	46.56	44.89	45.91	4,433,975	-0.04(-0.09%)
Apr 15, 2009	46.70	47.91	45.31	45.95	4,956,828	-1.03(-2.19%)
Apr 14, 2009	46.93	48.39	46.60	46.98	4,234,971	-0.60(-1.26%)
Apr 13, 2009	46.55	48.01	45.50	47.58	4,717,900	-0.50(-1.04%)
Apr 09, 2009	49.32	49.64	47.01	48.08	4,558,293	+0.65(+1.37%)
Apr 08, 2009	45.82	47.48	44.74	47.43	4,624,241	+1.13(+2.43%)
Apr 07, 2009	46.49	47.08	45.75	46.30	4,032,008	-1.25(-2.63%)
Apr 06, 2009	48.08	48.08	46.42	47.55	4,174,565	-1.61(-3.28%)
Apr 03, 2009	47.88	49.62	47.51	49.17	4,859,688	+1.06(+2.21%)
Apr 02, 2009	47.51	49.46	47.31	48.10	5,467,649	+2.46(+5.39%)

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.