Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	79.04	83.41	78.78	81.50	33,691,048	+4.27(+5.53%)
Mar 30, 2009	80.03	80.76	77.23	77.23	27,777,402	-8.86(-10.30%)
Mar 26, 2009	86.10	87.02	84.14	86.09	37,521,492	-0.74(-0.85%)
Mar 25, 2009	85.43	87.57	81.59	86.83	42,674,220	+1.81(+2.12%)
Mar 24, 2009	85.02	88.91	84.06	85.02	40,213,932	-1.02(-1.19%)
Mar 23, 2009	82.13	86.05	80.96	86.05	43,679,024	+11.23(+15.01%)
Mar 20, 2009	76.50	77.26	73.11	74.81	37,909,704	-3.61(-4.61%)
Mar 19, 2009	80.45	81.31	76.31	78.43	37,171,828	-2.48(-3.07%)
Mar 18, 2009	75.01	82.09	74.34	80.91	44,712,552	+4.81(+6.32%)
Mar 17, 2009	71.22	76.10	71.15	76.10	30,383,240	+3.91(+5.42%)
Mar 16, 2009	77.13	77.96	71.64	72.19	36,736,544	-3.77(-4.96%)
Mar 13, 2009	75.18	76.75	73.52	75.95	0	+1.19(+1.59%)
Mar 12, 2009	70.75	74.95	69.33	74.76	40,083,976	+3.74(+5.26%)
Mar 11, 2009	66.80	71.88	65.79	71.02	49,417,648	+5.89(+9.04%)
Mar 10, 2009	59.72	65.69	59.27	65.14	45,512,424	+8.29(+14.58%)
Mar 09, 2009	56.71	59.50	55.95	56.85	30,762,906	-1.31(-2.25%)
Mar 06, 2009	63.29	64.94	56.31	58.16	0	-4.67(-7.43%)
Mar 05, 2009	63.71	65.88	61.00	62.82	32,294,352	-2.88(-4.39%)
Mar 04, 2009	65.27	67.65	62.65	65.71	36,490,284	-1.61(-2.40%)
Mar 02, 2009	67.54	69.35	65.77	67.32	31,314,252	-2.70(-3.85%)
Feb 27, 2009	68.13	71.79	67.27	70.02	0	-0.32(-0.46%)
Feb 26, 2009	70.96	72.26	69.20	70.34	35,794,360	+1.21(+1.76%)
Feb 25, 2009	70.38	71.88	67.11	69.13	47,155,452	-2.35(-3.29%)
Feb 24, 2009	62.68	71.56	62.66	71.48	43,061,396	+9.92(+16.12%)
Feb 23, 2009	66.50	67.47	61.34	61.55	29,006,214	-3.47(-5.34%)
Feb 20, 2009	63.00	67.00	60.94	65.03	47,026,764	-0.73(-1.11%)
Feb 19, 2009	66.07	67.95	65.39	65.76	32,014,442	+1.15(+1.79%)
Feb 18, 2009	67.05	67.05	61.98	64.61	42,642,092	-0.93(-1.41%)
Feb 17, 2009	70.54	70.71	64.83	65.53	40,647,584	-8.21(-11.14%)
Feb 13, 2009	72.63	74.91	72.25	73.74	30,056,546	+0.67(+0.91%)
Feb 12, 2009	70.84	73.55	69.94	73.08	29,957,956	+0.67(+0.92%)
Feb 11, 2009	70.15	72.59	69.13	72.41	25,576,066	+3.30(+4.77%)
Feb 10, 2009	74.00	74.84	68.58	69.12	39,052,084	-5.73(-7.65%)
Feb 09, 2009	74.18	75.43	72.35	74.84	24,505,994	+1.01(+1.37%)
Feb 06, 2009	72.08	73.84	70.00	73.84	34,737,852	+2.84(+4.01%)
Feb 05, 2009	66.34	72.41	65.95	70.99	44,269,520	+3.73(+5.55%)
Feb 04, 2009	64.00	68.75	63.80	67.26	38,947,452	+3.95(+6.23%)
Feb 03, 2009	64.45	64.61	61.01	63.31	25,430,996	-0.58(-0.91%)
Feb 02, 2009	60.23	64.22	60.07	63.90	24,178,768	+2.17(+3.52%)
Jan 30, 2009	63.91	64.82	60.67	61.72	0	-1.52(-2.41%)
Jan 29, 2009	65.09	66.20	62.79	63.25	28,283,080	-3.81(-5.68%)
Jan 28, 2009	64.44	68.12	63.74	67.05	44,967,780	+7.22(+12.06%)
Jan 27, 2009	57.73	60.13	57.17	59.84	27,031,102	+3.10(+5.47%)
Jan 26, 2009	58.15	60.21	55.64	56.73	24,505,416	-0.54(-0.95%)
Jan 23, 2009	51.89	57.61	51.32	57.27	28,674,750	+2.97(+5.46%)
Jan 22, 2009	51.44	56.34	50.10	54.31	32,181,734	+0.86(+1.62%)
Jan 21, 2009	48.47	53.60	48.36	53.44	49,924,772	+8.18(+18.07%)
Jan 20, 2009	53.21	53.72	45.21	45.26	43,321,388	-10.59(-18.96%)
Jan 16, 2009	58.09	58.49	53.48	55.85	34,073,252	-0.60(-1.06%)
Jan 15, 2009	57.37	58.26	52.76	56.45	33,770,412	-1.42(-2.46%)
Jan 14, 2009	58.02	58.78	56.16	57.87	23,985,630	-1.70(-2.86%)
Jan 13, 2009	56.70	60.31	56.36	59.58	33,824,580	+0.19(+0.32%)
Jan 12, 2009	63.74	64.04	58.44	59.38	20,634,342	-4.78(-7.45%)
Jan 09, 2009	65.68	66.42	61.48	64.16	15,947,196	-1.14(-1.74%)
Jan 08, 2009	63.86	66.15	63.22	65.30	17,582,664	+0.70(+1.08%)
Jan 07, 2009	66.45	67.17	63.96	64.61	16,453,560	-3.22(-4.75%)
Jan 06, 2009	68.85	70.49	67.07	67.83	28,188,838	-0.05(-0.08%)
Jan 05, 2009	65.61	69.54	65.34	67.88	20,935,222	+1.54(+2.33%)
Jan 02, 2009	64.24	66.99	62.84	66.33	18,490,722	+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.