Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	86.18	86.18	84.70	85.57	4,809	+0.77(+0.91%)
Mar 30, 2009	85.47	86.06	84.80	84.80	20,410	-0.64(-0.75%)
Mar 26, 2009	84.61	85.65	84.55	85.44	12,405	-0.26(-0.30%)
Mar 25, 2009	86.37	86.37	85.70	85.70	11,911	-0.60(-0.70%)
Mar 24, 2009	85.82	86.66	85.82	86.30	19,318	+0.48(+0.56%)
Mar 23, 2009	85.75	86.11	85.25	85.82	28,260	-0.01(-0.01%)
Mar 20, 2009	86.99	86.99	85.39	85.83	17,947	-0.27(-0.31%)
Mar 19, 2009	85.66	86.10	85.44	86.10	16,380	+0.98(+1.15%)
Mar 18, 2009	84.02	85.12	83.89	85.12	6,069	+1.36(+1.62%)
Mar 17, 2009	83.15	85.45	83.15	83.76	12,223	+0.04(+0.05%)
Mar 16, 2009	82.92	84.67	82.53	83.72	10,580	+1.09(+1.32%)
Mar 13, 2009	82.76	83.60	82.33	82.63	0	+0.76(+0.93%)
Mar 12, 2009	81.89	81.95	81.36	81.87	15,098	+0.90(+1.11%)
Mar 11, 2009	78.73	81.35	78.73	80.97	8,878	+2.74(+3.50%)
Mar 10, 2009	78.52	79.25	78.09	78.23	13,621	+0.29(+0.37%)
Mar 09, 2009	77.69	78.88	77.69	77.94	32,599	-0.36(-0.46%)
Mar 06, 2009	79.97	79.97	77.56	78.30	0	-0.71(-0.90%)
Mar 05, 2009	80.47	80.49	79.01	79.01	4,292	-0.29(-0.37%)
Mar 04, 2009	81.14	81.14	78.91	79.30	12,598	-1.70(-2.10%)
Mar 02, 2009	81.27	81.42	80.65	81.00	56,803	-0.90(-1.10%)
Feb 27, 2009	82.11	82.50	81.90	81.90	0	-0.26(-0.32%)
Feb 26, 2009	82.27	83.59	82.16	82.16	13,240	-0.09(-0.11%)
Feb 25, 2009	83.17	83.68	82.25	82.25	11,982	-1.25(-1.50%)
Feb 24, 2009	81.95	83.86	81.04	83.50	15,604	+1.55(+1.89%)
Feb 23, 2009	80.85	81.95	80.85	81.95	28,788	+1.17(+1.45%)
Feb 20, 2009	81.11	81.13	80.50	80.78	26,051	-0.93(-1.14%)
Feb 19, 2009	81.86	82.06	81.50	81.71	21,070	-0.52(-0.63%)
Feb 18, 2009	81.14	83.71	81.01	82.23	23,901	+0.72(+0.88%)
Feb 17, 2009	82.37	82.75	81.50	81.51	9,372	-1.18(-1.42%)
Feb 13, 2009	82.25	82.98	82.25	82.69	17,227	-0.01(-0.01%)
Feb 12, 2009	83.86	83.87	82.70	82.70	12,242	-1.69(-2.00%)
Feb 11, 2009	85.23	85.23	84.09	84.39	10,627	-0.57(-0.67%)
Feb 10, 2009	84.00	85.10	83.83	84.96	21,191	+1.30(+1.55%)
Feb 09, 2009	82.99	84.50	82.99	83.66	8,213	+0.71(+0.86%)
Feb 06, 2009	83.65	83.65	81.43	82.95	16,415	+0.45(+0.55%)
Feb 05, 2009	84.10	84.10	81.84	82.50	16,203	-1.43(-1.70%)
Feb 04, 2009	85.32	85.43	83.57	83.93	19,145	-1.42(-1.66%)
Feb 03, 2009	86.64	87.00	82.83	85.35	20,428	+1.28(+1.52%)
Feb 02, 2009	87.01	87.01	84.00	84.07	24,736	-3.18(-3.64%)
Jan 30, 2009	87.65	87.65	87.12	87.25	0	-0.74(-0.84%)
Jan 29, 2009	87.44	88.19	86.51	87.99	13,497	+0.30(+0.34%)
Jan 28, 2009	84.56	88.51	84.56	87.69	28,288	+2.39(+2.80%)
Jan 27, 2009	84.99	85.51	84.54	85.30	9,760	+1.03(+1.23%)
Jan 26, 2009	84.98	84.98	83.50	84.27	12,713	-0.13(-0.15%)
Jan 23, 2009	83.28	84.43	83.12	84.40	134,451	+1.10(+1.32%)
Jan 22, 2009	83.24	83.30	82.75	83.30	31,667	+0.73(+0.88%)
Jan 21, 2009	84.50	84.51	81.53	82.57	23,779	-1.23(-1.47%)
Jan 20, 2009	87.58	87.58	82.66	83.80	49,820	-2.20(-2.56%)
Jan 16, 2009	88.61	90.22	85.90	86.00	22,700	-2.19(-2.48%)
Jan 15, 2009	87.80	88.59	87.74	88.19	14,354	-0.29(-0.33%)
Jan 14, 2009	89.12	89.12	87.23	88.48	31,166	+1.23(+1.41%)
Jan 13, 2009	85.53	88.45	85.53	87.25	19,969	+1.24(+1.44%)
Jan 12, 2009	89.49	89.58	86.01	86.01	12,619	-3.50(-3.91%)
Jan 09, 2009	88.40	89.51	88.15	89.51	19,741	+1.39(+1.58%)
Jan 08, 2009	87.49	88.12	87.45	88.12	10,440	+0.61(+0.70%)
Jan 07, 2009	88.48	88.48	85.55	87.51	24,822	+1.98(+2.31%)
Jan 06, 2009	95.93	95.93	85.17	85.53	51,363	-9.62(-10.11%)
Jan 05, 2009	95.39	95.39	94.70	95.15	37,252	-0.24(-0.25%)
Jan 02, 2009	93.93	95.54	93.44	95.39	0	+1.61(+1.72%)

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.