Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	101.59	102.32	99.54	100.60	403,313	+1.31(+1.32%)
Mar 30, 2009	101.21	101.30	97.77	99.29	582,853	-8.49(-7.88%)
Mar 26, 2009	105.78	108.15	105.46	107.78	677,883	+2.93(+2.79%)
Mar 25, 2009	104.00	106.50	102.24	104.85	689,575	-0.23(-0.22%)
Mar 24, 2009	107.00	107.18	105.00	105.08	901,850	-3.42(-3.15%)
Mar 23, 2009	106.46	108.57	106.13	108.50	925,667	+12.02(+12.46%)
Mar 20, 2009	97.89	99.19	96.13	96.48	700,487	-1.10(-1.13%)
Mar 19, 2009	97.50	99.36	97.05	97.58	1,141,910	+1.18(+1.22%)
Mar 18, 2009	94.43	97.40	92.31	96.40	641,200	+1.38(+1.45%)
Mar 17, 2009	91.69	95.27	91.23	95.02	719,493	+1.80(+1.93%)
Mar 16, 2009	93.88	95.36	92.53	93.22	626,196	+0.43(+0.46%)
Mar 13, 2009	92.79	93.90	91.73	92.79	0	+0.54(+0.59%)
Mar 12, 2009	87.95	92.75	87.70	92.25	734,633	+4.12(+4.67%)
Mar 11, 2009	88.18	90.48	86.94	88.13	601,152	-1.23(-1.38%)
Mar 10, 2009	86.19	89.85	86.19	89.36	918,767	+9.28(+11.59%)
Mar 09, 2009	78.52	82.37	78.52	80.08	638,818	+2.04(+2.61%)
Mar 06, 2009	79.39	80.72	75.59	78.04	0	-0.63(-0.80%)
Mar 05, 2009	80.59	81.74	78.20	78.67	581,744	-5.40(-6.42%)
Mar 04, 2009	82.99	85.47	82.15	84.07	1,187,422	+7.44(+9.71%)
Mar 02, 2009	82.40	82.59	76.28	76.63	1,175,768	-9.30(-10.82%)
Feb 27, 2009	86.89	88.33	85.16	85.93	0	-1.06(-1.22%)
Feb 26, 2009	88.69	90.52	86.82	86.99	811,678	-0.82(-0.93%)
Feb 25, 2009	87.30	88.75	85.55	87.81	727,085	-2.39(-2.65%)
Feb 24, 2009	86.16	90.60	86.15	90.20	694,903	+4.29(+4.99%)
Feb 23, 2009	90.25	90.25	85.27	85.91	769,537	+0.12(+0.14%)
Feb 20, 2009	86.26	87.38	84.28	85.79	603,206	-3.40(-3.81%)
Feb 19, 2009	90.94	91.23	88.35	89.19	751,290	+1.19(+1.35%)
Feb 18, 2009	88.99	89.34	86.50	88.00	762,721	+3.29(+3.88%)
Feb 17, 2009	88.41	88.78	84.67	84.71	938,194	-9.19(-9.79%)
Feb 13, 2009	94.01	95.73	92.99	93.90	567,052	+0.71(+0.76%)
Feb 12, 2009	91.53	93.19	89.77	93.19	528,382	-0.93(-0.99%)
Feb 11, 2009	94.66	96.45	92.46	94.12	679,963	+1.12(+1.20%)
Feb 10, 2009	97.22	99.38	92.12	93.00	1,004,532	-3.16(-3.29%)
Feb 09, 2009	95.23	97.72	94.90	96.16	563,234	+0.62(+0.65%)
Feb 06, 2009	92.68	96.12	92.05	95.54	563,258	+3.72(+4.05%)
Feb 05, 2009	87.75	92.69	87.45	91.82	661,566	+4.07(+4.64%)
Feb 04, 2009	87.18	89.53	87.06	87.75	652,695	+1.09(+1.26%)
Feb 03, 2009	85.54	87.51	84.01	86.66	643,553	+0.59(+0.69%)
Feb 02, 2009	84.50	87.00	84.30	86.07	473,742	+0.03(+0.03%)
Jan 30, 2009	87.73	89.12	85.59	86.04	0	-0.41(-0.47%)
Jan 29, 2009	88.14	88.25	85.88	86.45	266,108	-3.79(-4.20%)
Jan 28, 2009	89.11	90.69	87.60	90.24	477,959	+2.98(+3.42%)
Jan 27, 2009	86.78	88.17	86.50	87.26	354,274	-0.55(-0.63%)
Jan 26, 2009	85.55	89.59	85.55	87.81	445,877	+1.99(+2.32%)
Jan 23, 2009	81.51	86.61	81.04	85.82	450,872	+2.49(+2.99%)
Jan 22, 2009	84.05	85.29	81.15	83.33	621,668	-3.46(-3.99%)
Jan 21, 2009	83.49	87.00	81.24	86.79	741,295	+6.02(+7.45%)
Jan 20, 2009	85.04	85.50	80.65	80.77	705,163	-6.71(-7.67%)
Jan 16, 2009	87.02	88.99	84.47	87.48	540,600	+0.12(+0.14%)
Jan 15, 2009	86.42	88.70	82.84	87.36	645,902	+0.69(+0.80%)
Jan 14, 2009	89.04	89.04	85.20	86.67	575,570	-3.73(-4.13%)
Jan 13, 2009	88.67	91.59	88.64	90.40	516,798	+1.37(+1.54%)
Jan 12, 2009	92.00	92.00	88.53	89.03	490,819	-5.37(-5.69%)
Jan 09, 2009	96.91	97.00	94.01	94.40	521,675	-2.51(-2.59%)
Jan 08, 2009	95.83	97.43	94.05	96.91	513,164	-1.57(-1.59%)
Jan 07, 2009	101.55	102.06	97.75	98.48	582,829	-7.45(-7.03%)
Jan 06, 2009	106.53	108.90	105.54	105.93	630,605	+0.12(+0.11%)
Jan 05, 2009	105.26	107.05	104.19	105.81	892,323	+4.52(+4.46%)
Jan 02, 2009	98.27	101.79	97.80	101.29	0	+6.05(+6.35%)

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.