Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	79.03	83.40	78.77	81.49	33,694,440	+4.27(+5.53%)
Mar 30, 2009	80.03	80.75	77.22	77.22	27,780,200	-8.86(-10.30%)
Mar 26, 2009	86.09	87.01	84.13	86.08	37,525,272	-0.74(-0.85%)
Mar 25, 2009	85.42	87.56	81.58	86.82	42,678,520	+1.81(+2.12%)
Mar 24, 2009	85.01	88.90	84.05	85.02	40,217,980	-1.02(-1.19%)
Mar 23, 2009	82.12	86.04	80.96	86.04	43,683,424	+11.23(+15.01%)
Mar 20, 2009	76.49	77.25	73.10	74.81	37,913,524	-3.61(-4.61%)
Mar 19, 2009	80.44	81.30	76.30	78.42	37,175,576	-2.48(-3.07%)
Mar 18, 2009	75.01	82.09	74.33	80.90	44,717,052	+4.81(+6.32%)
Mar 17, 2009	71.21	76.09	71.14	76.09	30,386,302	+3.91(+5.42%)
Mar 16, 2009	77.12	77.95	71.63	72.18	36,740,244	-3.77(-4.96%)
Mar 13, 2009	75.17	76.74	73.52	75.94	0	+1.19(+1.59%)
Mar 12, 2009	70.74	74.95	69.32	74.75	40,088,012	+3.74(+5.26%)
Mar 11, 2009	66.79	71.87	65.78	71.02	49,422,628	+5.89(+9.04%)
Mar 10, 2009	59.71	65.68	59.26	65.13	45,517,008	+8.29(+14.58%)
Mar 09, 2009	56.71	59.50	55.94	56.84	30,766,004	-1.31(-2.25%)
Mar 06, 2009	63.28	64.94	56.31	58.15	0	-4.67(-7.43%)
Mar 05, 2009	63.71	65.88	60.99	62.82	32,297,606	-2.88(-4.39%)
Mar 04, 2009	65.26	67.64	62.65	65.70	36,493,960	-1.61(-2.40%)
Mar 02, 2009	67.54	69.34	65.77	67.31	31,317,406	-2.70(-3.85%)
Feb 27, 2009	68.13	71.78	67.26	70.01	0	-0.32(-0.46%)
Feb 26, 2009	70.95	72.26	69.20	70.33	35,797,964	+1.21(+1.76%)
Feb 25, 2009	70.37	71.87	67.11	69.12	47,160,200	-2.35(-3.29%)
Feb 24, 2009	62.67	71.56	62.65	71.47	43,065,732	+9.92(+16.12%)
Feb 23, 2009	66.50	67.47	61.33	61.55	29,009,134	-3.47(-5.34%)
Feb 20, 2009	62.99	66.99	60.93	65.02	47,031,500	-0.73(-1.11%)
Feb 19, 2009	66.06	67.94	65.39	65.75	32,017,670	+1.15(+1.79%)
Feb 18, 2009	67.04	67.04	61.98	64.60	42,646,392	-0.92(-1.41%)
Feb 17, 2009	70.53	70.70	64.82	65.53	40,651,680	-8.21(-11.14%)
Feb 13, 2009	72.63	74.91	72.25	73.74	30,059,576	+0.67(+0.91%)
Feb 12, 2009	70.83	73.55	69.93	73.07	29,960,976	+0.67(+0.92%)
Feb 11, 2009	70.14	72.58	69.13	72.41	25,578,646	+3.30(+4.77%)
Feb 10, 2009	74.00	74.84	68.58	69.11	39,056,020	-5.73(-7.65%)
Feb 09, 2009	74.17	75.43	72.34	74.84	24,508,464	+1.01(+1.37%)
Feb 06, 2009	72.07	73.84	70.00	73.83	34,741,352	+2.84(+4.01%)
Feb 05, 2009	66.34	72.40	65.95	70.98	44,273,984	+3.73(+5.55%)
Feb 04, 2009	63.99	68.74	63.80	67.25	38,951,376	+3.94(+6.23%)
Feb 03, 2009	64.45	64.60	61.01	63.31	25,433,560	-0.58(-0.91%)
Feb 02, 2009	60.23	64.22	60.07	63.89	24,181,204	+2.17(+3.52%)
Jan 30, 2009	63.90	64.81	60.66	61.72	0	-1.52(-2.41%)
Jan 29, 2009	65.08	66.20	62.78	63.24	28,285,932	-3.81(-5.68%)
Jan 28, 2009	64.43	68.12	63.74	67.05	44,972,312	+7.22(+12.06%)
Jan 27, 2009	57.73	60.13	57.16	59.83	27,033,828	+3.10(+5.47%)
Jan 26, 2009	58.15	60.20	55.63	56.73	24,507,886	-0.54(-0.95%)
Jan 23, 2009	51.89	57.61	51.31	57.27	28,677,640	+2.97(+5.46%)
Jan 22, 2009	51.44	56.34	50.10	54.30	32,184,978	+0.86(+1.62%)
Jan 21, 2009	48.46	53.59	48.35	53.44	49,929,808	+8.18(+18.07%)
Jan 20, 2009	53.21	53.71	45.20	45.26	43,325,756	-10.59(-18.96%)
Jan 16, 2009	58.09	58.48	53.48	55.85	34,076,688	-0.60(-1.06%)
Jan 15, 2009	57.36	58.25	52.75	56.44	33,773,816	-1.42(-2.46%)
Jan 14, 2009	58.01	58.77	56.15	57.87	23,988,048	-1.70(-2.86%)
Jan 13, 2009	56.70	60.30	56.35	59.57	33,827,992	+0.19(+0.32%)
Jan 12, 2009	63.73	64.03	58.43	59.38	20,636,422	-4.78(-7.45%)
Jan 09, 2009	65.68	66.41	61.47	64.16	15,948,803	-1.14(-1.74%)
Jan 08, 2009	63.85	66.14	63.21	65.30	17,584,436	+0.70(+1.08%)
Jan 07, 2009	66.44	67.16	63.95	64.60	16,455,219	-3.22(-4.75%)
Jan 06, 2009	68.84	70.49	67.06	67.82	28,191,678	-0.05(-0.08%)
Jan 05, 2009	65.60	69.53	65.33	67.87	20,937,332	+1.54(+2.33%)
Jan 02, 2009	64.23	66.99	62.83	66.33	18,492,586	+1.81(+2.81%)

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.