Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	80.53	84.98	80.27	83.04	33,067,124	+4.35(+5.53%)
Mar 30, 2009	81.54	82.28	78.69	78.69	27,262,992	-9.03(-10.30%)
Mar 26, 2009	87.72	88.66	85.73	87.72	36,826,632	-0.75(-0.85%)
Mar 25, 2009	87.04	89.22	83.13	88.47	41,883,936	+1.84(+2.12%)
Mar 24, 2009	86.62	90.58	85.64	86.63	39,469,208	-1.04(-1.19%)
Mar 23, 2009	83.68	87.67	82.49	87.67	42,870,132	+11.44(+15.01%)
Mar 20, 2009	77.94	78.72	74.49	76.23	37,207,652	-3.68(-4.61%)
Mar 19, 2009	81.97	82.85	77.75	79.91	36,483,444	-2.53(-3.07%)
Mar 18, 2009	76.43	83.64	75.74	82.44	43,884,516	+4.90(+6.32%)
Mar 17, 2009	72.56	77.53	72.49	77.53	29,820,572	+3.99(+5.42%)
Mar 16, 2009	78.58	79.43	72.99	73.55	36,056,216	-3.84(-4.96%)
Mar 13, 2009	76.59	78.20	74.91	77.39	0	+1.21(+1.59%)
Mar 12, 2009	72.08	76.37	70.63	76.17	39,341,660	+3.81(+5.26%)
Mar 11, 2009	68.06	73.23	67.03	72.37	48,502,484	+6.00(+9.04%)
Mar 10, 2009	60.84	66.93	60.39	66.37	44,669,576	+8.44(+14.58%)
Mar 09, 2009	57.78	60.62	57.01	57.92	30,193,206	-1.33(-2.25%)
Mar 06, 2009	64.49	66.17	57.37	59.25	0	-4.75(-7.43%)
Mar 05, 2009	64.92	67.13	62.15	64.01	31,696,292	-2.94(-4.39%)
Mar 04, 2009	66.50	68.93	63.84	66.94	35,814,520	-1.64(-2.40%)
Mar 02, 2009	68.82	70.66	67.02	68.59	30,734,342	-2.75(-3.85%)
Feb 27, 2009	69.42	73.14	68.53	71.34	0	-0.33(-0.46%)
Feb 26, 2009	72.29	73.63	70.51	71.67	35,131,484	+1.24(+1.76%)
Feb 25, 2009	71.71	73.23	68.38	70.43	46,282,180	-2.40(-3.29%)
Feb 24, 2009	63.86	72.91	63.84	72.83	42,263,940	+10.11(+16.12%)
Feb 23, 2009	67.76	68.75	62.50	62.72	28,469,046	-3.54(-5.34%)
Feb 20, 2009	64.19	68.26	62.09	66.26	46,155,876	-1.11(-1.65%)
Feb 19, 2009	67.68	69.61	66.99	67.37	31,250,968	+1.18(+1.79%)
Feb 18, 2009	68.68	68.68	63.50	66.19	41,625,172	-0.95(-1.41%)
Feb 17, 2009	72.26	72.44	66.41	67.13	39,678,228	-8.41(-11.14%)
Feb 13, 2009	74.41	76.74	74.02	75.55	29,339,762	+0.68(+0.91%)
Feb 12, 2009	72.57	75.35	71.64	74.86	29,243,524	+0.68(+0.92%)
Feb 11, 2009	71.86	74.36	70.82	74.18	24,966,134	+3.38(+4.77%)
Feb 10, 2009	75.81	76.67	70.26	70.81	38,120,776	-5.87(-7.65%)
Feb 09, 2009	75.99	77.28	74.12	76.67	23,921,580	+1.03(+1.37%)
Feb 06, 2009	73.84	75.65	71.72	75.64	33,909,428	+2.91(+4.01%)
Feb 05, 2009	67.96	74.17	67.56	72.73	43,213,788	+3.82(+5.55%)
Feb 04, 2009	65.56	70.43	65.36	68.90	38,018,640	+4.04(+6.23%)
Feb 03, 2009	66.03	66.19	62.50	64.86	24,824,522	-0.60(-0.91%)
Feb 02, 2009	61.70	65.79	61.54	65.46	23,602,156	+2.22(+3.52%)
Jan 30, 2009	65.47	66.40	62.15	63.23	0	-1.56(-2.41%)
Jan 29, 2009	66.68	67.82	64.32	64.79	27,608,590	-3.90(-5.68%)
Jan 28, 2009	66.01	69.79	65.30	68.69	43,895,396	+7.39(+12.06%)
Jan 27, 2009	59.14	61.60	58.56	61.30	26,386,470	+3.18(+5.47%)
Jan 26, 2009	59.57	61.68	57.00	58.12	23,921,014	-0.56(-0.95%)
Jan 23, 2009	53.16	59.02	52.57	58.67	27,990,920	+3.04(+5.46%)
Jan 22, 2009	52.70	57.72	51.33	55.63	31,414,270	+0.89(+1.62%)
Jan 21, 2009	49.65	54.91	49.54	54.75	48,734,176	+8.38(+18.07%)
Jan 20, 2009	54.51	55.03	46.31	46.37	42,288,268	-10.85(-18.96%)
Jan 16, 2009	59.51	59.92	54.79	57.22	33,260,678	-0.61(-1.06%)
Jan 15, 2009	58.77	59.68	54.04	57.83	32,965,060	-1.46(-2.46%)
Jan 14, 2009	59.43	60.22	57.53	59.28	23,413,626	-1.75(-2.86%)
Jan 13, 2009	58.09	61.78	57.73	61.03	33,017,938	+0.20(+0.32%)
Jan 12, 2009	65.29	65.61	59.86	60.84	20,142,258	-4.90(-7.45%)
Jan 09, 2009	67.29	68.04	62.98	65.73	15,566,890	-1.17(-1.74%)
Jan 08, 2009	65.42	67.77	64.76	66.90	17,163,356	+0.71(+1.08%)
Jan 07, 2009	68.07	68.81	65.52	66.19	16,061,179	-3.30(-4.75%)
Jan 06, 2009	70.53	72.22	68.71	69.48	27,516,594	-0.05(-0.08%)
Jan 05, 2009	67.21	71.24	66.94	69.54	20,435,964	+1.58(+2.33%)
Jan 02, 2009	65.81	68.63	64.38	67.96	18,049,760	+1.86(+2.81%)

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.