Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	68.81	68.85	68.40	68.49	1,717,198	-0.35(-0.50%)
Mar 30, 2009	68.98	69.09	68.57	68.83	1,776,224	-0.05(-0.07%)
Mar 26, 2009	68.22	68.97	68.07	68.88	2,111,008	+0.76(+1.12%)
Mar 25, 2009	68.22	68.27	67.88	68.12	1,961,258	-0.10(-0.15%)
Mar 24, 2009	67.81	68.55	67.73	68.22	1,851,320	+0.38(+0.57%)
Mar 23, 2009	68.09	68.09	67.77	67.84	1,835,944	-0.01(-0.02%)
Mar 20, 2009	68.41	68.57	67.60	67.85	1,566,272	-0.34(-0.50%)
Mar 19, 2009	68.66	68.66	67.91	68.19	1,982,043	+0.31(+0.46%)
Mar 18, 2009	65.97	67.87	65.67	67.87	1,864,869	+2.42(+3.70%)
Mar 17, 2009	65.68	65.96	65.42	65.45	1,407,980	-0.07(-0.10%)
Mar 16, 2009	65.32	65.71	65.32	65.52	1,072,930	-0.07(-0.10%)
Mar 13, 2009	65.61	65.92	65.49	65.59	0	-0.02(-0.03%)
Mar 12, 2009	64.98	65.65	64.88	65.61	1,102,383	+0.98(+1.52%)
Mar 11, 2009	64.35	64.91	64.13	64.63	1,616,440	+0.32(+0.50%)
Mar 10, 2009	64.69	64.69	64.22	64.31	1,425,464	-0.41(-0.64%)
Mar 09, 2009	64.97	65.07	64.63	64.72	1,072,337	-0.25(-0.38%)
Mar 06, 2009	65.23	65.49	64.85	64.97	0	-0.42(-0.64%)
Mar 05, 2009	64.98	65.42	64.98	65.39	975,187	+0.58(+0.90%)
Mar 04, 2009	64.82	64.91	64.62	64.80	1,090,271	-0.27(-0.41%)
Mar 02, 2009	64.86	65.25	64.86	65.07	1,550,090	+0.40(+0.63%)
Feb 27, 2009	64.89	65.32	64.67	64.67	0	-0.40(-0.61%)
Feb 26, 2009	65.64	65.64	64.84	65.07	1,530,919	-0.53(-0.80%)
Feb 25, 2009	66.08	66.41	65.53	65.59	1,536,656	-0.39(-0.60%)
Feb 24, 2009	66.64	66.74	65.95	65.99	1,633,963	-0.57(-0.86%)
Feb 23, 2009	66.44	66.91	66.25	66.56	1,728,147	-0.07(-0.10%)
Feb 20, 2009	67.05	67.11	66.39	66.63	2,250,044	+0.23(+0.35%)
Feb 19, 2009	66.61	66.74	66.25	66.39	1,789,759	-0.19(-0.28%)
Feb 18, 2009	66.75	67.01	66.50	66.58	1,710,961	-0.42(-0.63%)
Feb 17, 2009	67.00	67.15	66.72	67.00	2,077,412	+0.41(+0.61%)
Feb 13, 2009	66.95	66.95	66.39	66.59	1,478,958	-0.28(-0.42%)
Feb 12, 2009	67.19	67.19	66.55	66.87	1,624,963	-0.24(-0.36%)
Feb 11, 2009	67.33	67.34	66.87	67.11	1,362,779	-0.18(-0.27%)
Feb 10, 2009	66.99	67.32	66.76	67.29	2,383,795	+0.31(+0.46%)
Feb 09, 2009	66.31	67.06	66.19	66.99	2,221,170	+0.69(+1.05%)
Feb 06, 2009	65.90	66.30	65.76	66.29	2,102,119	+0.38(+0.58%)
Feb 05, 2009	66.18	66.18	65.77	65.91	2,356,523	-0.07(-0.11%)
Feb 04, 2009	66.06	66.13	65.83	65.99	2,183,991	-0.13(-0.20%)
Feb 03, 2009	66.17	66.17	65.88	66.12	2,356,521	-0.24(-0.36%)
Feb 02, 2009	66.31	66.48	65.79	66.36	1,617,423	+0.24(+0.36%)
Jan 30, 2009	66.11	66.24	65.89	66.12	0	+0.31(+0.47%)
Jan 29, 2009	66.39	66.41	65.67	65.81	1,727,731	-0.33(-0.49%)
Jan 28, 2009	66.39	66.53	65.82	66.14	1,434,479	+0.04(+0.06%)
Jan 27, 2009	65.85	66.42	65.59	66.10	1,261,123	+0.57(+0.86%)
Jan 26, 2009	65.80	65.80	65.31	65.53	1,199,659	-0.22(-0.33%)
Jan 23, 2009	65.51	65.75	65.27	65.75	1,306,743	+0.24(+0.37%)
Jan 22, 2009	65.40	65.65	65.32	65.51	1,461,486	+0.11(+0.17%)
Jan 21, 2009	66.01	66.04	65.35	65.40	1,527,125	-1.01(-1.53%)
Jan 20, 2009	65.99	66.59	65.76	66.41	1,429,746	-0.04(-0.06%)
Jan 16, 2009	65.83	66.52	65.83	66.45	981,160	-0.28(-0.41%)
Jan 15, 2009	66.75	66.93	66.55	66.73	2,217,826	+0.00(+0.01%)
Jan 14, 2009	66.67	67.20	66.67	66.72	968,150	+0.08(+0.11%)
Jan 13, 2009	66.77	67.23	66.62	66.65	1,125,659	-0.01(-0.02%)
Jan 12, 2009	66.32	66.70	65.66	66.66	1,260,327	+0.33(+0.50%)
Jan 09, 2009	65.73	66.54	65.73	66.33	834,917	+0.58(+0.88%)
Jan 08, 2009	65.40	65.77	65.32	65.75	846,682	+0.52(+0.80%)
Jan 07, 2009	65.25	65.44	64.90	65.23	1,312,630	+0.08(+0.12%)
Jan 06, 2009	64.69	65.47	64.43	65.15	1,496,085	+0.48(+0.74%)
Jan 05, 2009	64.87	65.17	64.57	64.67	1,251,311	-0.24(-0.37%)
Jan 02, 2009	66.28	66.28	64.81	64.91	0	-1.24(-1.87%)

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.