Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	89.90	89.90	86.45	86.45	322,807	-1.46(-1.66%)
Mar 30, 2009	90.45	90.48	85.87	87.91	720,639	-8.52(-8.83%)
Mar 26, 2009	96.14	98.51	94.71	96.43	1,337,779	+1.43(+1.51%)
Mar 25, 2009	94.06	96.69	91.85	95.00	917,696	+0.58(+0.62%)
Mar 24, 2009	96.69	96.69	93.34	94.41	623,123	-2.92(-3.00%)
Mar 23, 2009	94.74	97.50	94.38	97.34	1,034,260	+7.67(+8.55%)
Mar 20, 2009	94.80	94.84	89.21	89.67	651,179	-4.52(-4.80%)
Mar 19, 2009	92.17	96.49	92.17	94.19	992,808	+4.29(+4.77%)
Mar 18, 2009	87.07	90.87	84.73	89.90	998,169	+1.14(+1.28%)
Mar 17, 2009	85.22	88.82	83.53	88.76	966,989	+4.16(+4.92%)
Mar 16, 2009	83.69	86.87	82.39	84.60	569,292	+1.23(+1.48%)
Mar 13, 2009	86.42	86.42	82.26	83.36	0	-1.30(-1.54%)
Mar 12, 2009	82.39	85.05	80.34	84.66	935,427	+3.28(+4.03%)
Mar 11, 2009	82.32	83.78	79.40	81.38	744,516	+0.10(+0.12%)
Mar 10, 2009	79.95	82.71	79.37	81.28	916,712	+3.90(+5.04%)
Mar 09, 2009	76.38	80.28	76.38	77.38	1,194,279	+0.00(+0.00%)
Mar 06, 2009	80.08	81.38	74.82	77.38	0	-0.91(-1.16%)
Mar 05, 2009	80.15	82.19	77.97	78.29	890,151	-4.19(-5.08%)
Mar 04, 2009	80.37	84.08	80.28	82.49	1,385,164	+6.40(+8.42%)
Mar 02, 2009	81.77	82.68	75.63	76.08	812,075	-8.45(-10.00%)
Feb 27, 2009	83.10	87.72	82.00	84.53	0	-1.59(-1.85%)
Feb 26, 2009	87.17	89.51	85.90	86.13	627,046	+0.00(+0.00%)
Feb 25, 2009	85.18	88.17	82.88	86.13	1,185,918	+1.36(+1.61%)
Feb 24, 2009	82.52	85.35	80.50	84.76	814,387	+3.31(+4.07%)
Feb 23, 2009	87.52	88.21	81.19	81.45	859,959	-4.42(-5.15%)
Feb 20, 2009	87.65	88.37	83.82	85.87	891,008	-4.03(-4.48%)
Feb 19, 2009	90.58	91.98	89.02	89.90	803,632	+0.33(+0.36%)
Feb 18, 2009	94.02	94.02	88.47	89.57	532,087	-3.74(-4.01%)
Feb 17, 2009	95.91	97.31	93.11	93.31	653,826	-7.41(-7.36%)
Feb 13, 2009	100.04	102.51	99.45	100.72	707,129	+0.72(+0.71%)
Feb 12, 2009	96.04	100.17	95.81	100.00	650,974	+1.10(+1.12%)
Feb 11, 2009	101.47	102.86	96.66	98.90	845,295	-2.11(-2.09%)
Feb 10, 2009	105.79	107.74	99.61	101.01	1,311,007	-4.68(-4.43%)
Feb 09, 2009	103.94	107.77	103.94	105.69	665,173	+2.05(+1.98%)
Feb 06, 2009	100.62	104.42	99.22	103.64	796,065	+2.73(+2.71%)
Feb 05, 2009	97.92	101.63	97.11	100.91	1,174,696	+2.18(+2.21%)
Feb 04, 2009	97.96	100.75	97.96	98.74	1,161,529	+1.43(+1.47%)
Feb 03, 2009	95.19	97.96	94.51	97.31	974,542	+2.28(+2.39%)
Feb 02, 2009	95.19	96.01	93.73	95.03	855,289	-2.18(-2.24%)
Jan 30, 2009	100.23	101.47	96.36	97.21	0	-1.59(-1.61%)
Jan 29, 2009	99.39	100.85	98.41	98.80	571,557	-2.80(-2.75%)
Jan 28, 2009	99.06	102.25	97.70	101.60	684,325	+4.00(+4.10%)
Jan 27, 2009	99.45	99.68	95.71	97.60	389,710	-1.92(-1.93%)
Jan 26, 2009	97.31	101.50	96.82	99.52	650,177	+2.86(+2.96%)
Jan 23, 2009	89.96	97.57	89.05	96.66	944,154	+4.42(+4.79%)
Jan 22, 2009	93.54	94.80	90.32	92.24	520,935	-3.38(-3.54%)
Jan 21, 2009	90.48	95.94	89.96	95.62	633,050	+6.89(+7.77%)
Jan 20, 2009	93.41	94.97	88.34	88.73	805,213	-5.79(-6.12%)
Jan 16, 2009	95.62	96.92	91.42	94.51	473,586	+1.04(+1.11%)
Jan 15, 2009	92.76	93.99	87.62	93.47	824,468	+0.26(+0.28%)
Jan 14, 2009	95.75	96.40	91.52	93.21	575,576	-5.13(-5.22%)
Jan 13, 2009	95.45	99.09	95.26	98.35	1,116,495	+2.60(+2.72%)
Jan 12, 2009	100.00	100.00	94.84	95.75	1,309,647	-4.88(-4.85%)
Jan 09, 2009	104.55	104.94	99.39	100.62	502,176	-4.03(-3.85%)
Jan 08, 2009	101.99	104.91	101.43	104.65	784,077	+1.23(+1.19%)
Jan 07, 2009	107.02	107.02	101.14	103.42	840,226	-5.36(-4.93%)
Jan 06, 2009	109.07	112.52	108.52	108.78	2,652,893	+1.53(+1.42%)
Jan 05, 2009	102.38	109.20	102.38	107.25	888,734	+4.81(+4.70%)
Jan 02, 2009	96.43	103.45	96.43	102.44	0	+6.11(+6.34%)

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.