Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	80.59	80.76	78.23	78.78	800,575	-1.39(-1.73%)
Mar 30, 2009	80.21	80.47	77.75	80.17	830,297	-3.81(-4.54%)
Mar 26, 2009	80.59	84.43	80.06	83.98	1,733,995	+3.98(+4.98%)
Mar 25, 2009	81.02	81.07	78.02	80.00	1,015,850	+0.60(+0.76%)
Mar 24, 2009	81.19	82.72	79.00	79.40	900,399	-2.71(-3.30%)
Mar 23, 2009	80.80	82.49	76.99	82.11	1,746,890	+4.12(+5.28%)
Mar 20, 2009	78.70	78.70	75.85	77.99	1,483,139	-0.55(-0.70%)
Mar 19, 2009	79.53	79.73	77.01	78.54	820,663	-1.01(-1.27%)
Mar 18, 2009	79.90	80.85	75.72	79.55	1,965,840	-1.63(-2.01%)
Mar 17, 2009	79.86	81.78	79.38	81.18	952,446	+0.83(+1.03%)
Mar 16, 2009	79.05	82.00	79.05	80.35	1,809,263	+2.01(+2.57%)
Mar 13, 2009	78.26	79.31	77.50	78.34	1,389,680	+0.24(+0.31%)
Mar 12, 2009	76.05	79.21	73.20	78.10	1,500,292	+2.16(+2.84%)
Mar 11, 2009	81.82	81.82	72.00	75.94	4,381,236	-5.34(-6.57%)
Mar 10, 2009	78.77	82.41	78.77	81.28	1,670,699	+2.92(+3.73%)
Mar 09, 2009	83.02	83.50	77.76	78.36	1,772,391	-5.23(-6.26%)
Mar 06, 2009	83.38	83.68	81.24	83.59	996,016	+1.22(+1.48%)
Mar 05, 2009	82.18	83.89	81.20	82.37	978,753	-0.59(-0.71%)
Mar 04, 2009	83.05	84.63	82.72	82.96	904,462	-0.03(-0.04%)
Mar 02, 2009	82.94	83.83	81.56	82.99	1,362,285	-1.87(-2.20%)
Feb 27, 2009	84.21	85.96	83.59	84.86	960,010	-0.30(-0.35%)
Feb 26, 2009	87.00	88.89	84.82	85.16	1,465,871	-1.52(-1.75%)
Feb 25, 2009	85.11	88.10	82.00	86.68	2,052,034	+1.83(+2.16%)
Feb 24, 2009	82.92	85.71	82.00	84.85	1,320,128	+2.95(+3.60%)
Feb 23, 2009	84.18	84.95	81.09	81.90	1,589,936	-1.85(-2.21%)
Feb 20, 2009	78.98	84.85	78.52	83.75	2,372,505	+3.59(+4.48%)
Feb 19, 2009	79.92	81.73	78.92	80.16	6,106,512	+11.42(+16.61%)
Feb 18, 2009	69.01	70.79	67.58	68.74	3,268,689	-0.13(-0.19%)
Feb 17, 2009	70.62	71.27	68.23	68.87	2,359,173	-3.79(-5.22%)
Feb 13, 2009	72.00	73.98	72.00	72.66	1,120,578	+0.45(+0.62%)
Feb 12, 2009	70.47	72.28	70.24	72.21	1,206,954	+0.24(+0.33%)
Feb 11, 2009	72.38	73.17	71.26	71.97	829,589	+0.14(+0.19%)
Feb 10, 2009	73.83	74.82	71.17	71.83	1,188,609	-2.18(-2.95%)
Feb 09, 2009	74.60	76.46	72.80	74.01	1,253,701	-0.46(-0.62%)
Feb 06, 2009	73.02	75.02	72.38	74.47	1,689,804	+1.80(+2.48%)
Feb 05, 2009	69.84	73.38	68.62	72.67	1,782,055	+1.91(+2.70%)
Feb 04, 2009	69.00	72.00	68.54	70.76	1,510,282	+0.93(+1.33%)
Feb 03, 2009	68.44	71.18	67.21	69.83	1,610,429	+1.33(+1.94%)
Feb 02, 2009	66.28	68.85	65.10	68.50	1,729,644	+1.41(+2.10%)
Jan 30, 2009	67.85	69.82	66.83	67.09	1,396,610	-0.56(-0.83%)
Jan 29, 2009	68.35	69.12	66.76	67.65	667,936	-1.62(-2.34%)
Jan 28, 2009	68.44	70.04	68.23	69.27	1,250,205	+2.02(+3.00%)
Jan 27, 2009	68.55	69.09	66.20	67.25	961,308	+0.26(+0.39%)
Jan 26, 2009	69.26	70.53	65.81	66.99	987,239	-1.93(-2.80%)
Jan 23, 2009	66.22	70.11	66.00	68.92	1,435,884	+1.55(+2.30%)
Jan 22, 2009	66.47	68.83	65.84	67.37	1,228,962	-0.63(-0.93%)
Jan 21, 2009	66.68	68.16	64.95	68.00	1,625,280	+1.96(+2.97%)
Jan 20, 2009	70.00	71.93	65.24	66.04	2,145,569	-5.09(-7.16%)
Jan 16, 2009	72.68	72.94	69.52	71.13	1,476,661	+0.23(+0.32%)
Jan 15, 2009	69.37	73.17	68.02	70.90	1,925,457	+1.85(+2.68%)
Jan 14, 2009	70.29	70.85	68.12	69.05	2,098,606	-1.90(-2.68%)
Jan 13, 2009	71.38	74.62	69.57	70.95	1,679,539	-1.21(-1.68%)
Jan 12, 2009	74.00	74.00	71.19	72.16	1,407,939	-3.04(-4.04%)
Jan 09, 2009	77.25	77.25	74.08	75.20	642,346	-1.86(-2.41%)
Jan 08, 2009	74.71	77.16	73.81	77.06	1,041,668	+1.98(+2.64%)
Jan 07, 2009	76.34	76.40	73.86	75.08	1,388,719	-3.54(-4.50%)
Jan 06, 2009	74.57	80.00	74.57	78.62	1,486,604	+3.62(+4.83%)
Jan 05, 2009	76.07	76.55	73.61	75.00	1,139,666	-1.89(-2.46%)

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.