Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	80.05	84.48	79.79	82.55	33,263,884	+4.33(+5.53%)
Mar 30, 2009	81.06	81.79	78.22	78.22	27,425,216	-8.98(-10.30%)
Mar 26, 2009	87.21	88.13	85.22	87.20	37,045,764	-0.75(-0.85%)
Mar 25, 2009	86.53	88.69	82.64	87.95	42,133,160	+1.83(+2.12%)
Mar 24, 2009	86.11	90.05	85.13	86.12	39,704,064	-1.04(-1.19%)
Mar 23, 2009	83.18	87.15	82.00	87.15	43,125,224	+11.38(+15.01%)
Mar 20, 2009	77.48	78.25	74.05	75.78	37,429,052	-3.66(-4.61%)
Mar 19, 2009	81.48	82.36	77.29	79.44	36,700,532	-2.51(-3.07%)
Mar 18, 2009	75.98	83.15	75.29	81.95	44,145,644	+4.87(+6.32%)
Mar 17, 2009	72.13	77.08	72.06	77.08	29,998,016	+3.96(+5.42%)
Mar 16, 2009	78.12	78.96	72.56	73.11	36,270,764	-3.82(-4.96%)
Mar 13, 2009	76.14	77.74	74.47	76.93	0	+1.21(+1.59%)
Mar 12, 2009	71.66	75.92	70.22	75.72	39,575,756	+3.78(+5.26%)
Mar 11, 2009	67.65	72.80	66.63	71.94	48,791,088	+5.96(+9.04%)
Mar 10, 2009	60.48	66.53	60.03	65.97	44,935,376	+8.39(+14.58%)
Mar 09, 2009	57.44	60.27	56.67	57.58	30,372,866	-1.32(-2.25%)
Mar 06, 2009	64.10	65.78	57.03	58.90	0	-4.73(-7.43%)
Mar 05, 2009	64.53	66.73	61.78	63.63	31,884,896	-2.92(-4.39%)
Mar 04, 2009	66.11	68.52	63.46	66.55	36,027,628	-1.64(-2.40%)
Mar 02, 2009	68.41	70.24	66.62	68.18	30,917,222	-2.73(-3.85%)
Feb 27, 2009	69.01	72.71	68.13	70.92	0	-0.33(-0.46%)
Feb 26, 2009	71.87	73.19	70.09	71.24	35,340,528	+1.23(+1.76%)
Feb 25, 2009	71.28	72.80	67.97	70.01	46,557,572	-2.38(-3.29%)
Feb 24, 2009	63.48	72.48	63.47	72.40	42,515,424	+10.05(+16.12%)
Feb 23, 2009	67.36	68.34	62.13	62.34	28,638,446	-3.52(-5.34%)
Feb 20, 2009	63.81	67.86	61.72	65.86	46,430,516	-1.11(-1.65%)
Feb 19, 2009	67.28	69.20	66.60	66.97	31,436,920	+1.18(+1.79%)
Feb 18, 2009	68.28	68.28	63.12	65.79	41,872,856	-0.94(-1.41%)
Feb 17, 2009	71.84	72.01	66.02	66.74	39,914,328	-8.36(-11.14%)
Feb 13, 2009	73.97	76.29	73.58	75.10	29,514,344	+0.68(+0.91%)
Feb 12, 2009	72.14	74.90	71.22	74.42	29,417,532	+0.68(+0.92%)
Feb 11, 2009	71.44	73.92	70.40	73.74	25,114,690	+3.36(+4.77%)
Feb 10, 2009	75.36	76.22	69.84	70.39	38,347,608	-5.83(-7.65%)
Feb 09, 2009	75.54	76.82	73.68	76.22	24,063,920	+1.03(+1.37%)
Feb 06, 2009	73.40	75.20	71.29	75.19	34,111,200	+2.90(+4.01%)
Feb 05, 2009	67.56	73.74	67.16	72.30	43,470,924	+3.80(+5.55%)
Feb 04, 2009	65.17	70.01	64.98	68.50	38,244,864	+4.02(+6.23%)
Feb 03, 2009	65.64	65.79	62.13	64.48	24,972,236	-0.59(-0.91%)
Feb 02, 2009	61.34	65.40	61.18	65.07	23,742,598	+2.21(+3.52%)
Jan 30, 2009	65.09	66.01	61.78	62.86	0	-1.55(-2.41%)
Jan 29, 2009	66.28	67.42	63.94	64.41	27,772,870	-3.88(-5.68%)
Jan 28, 2009	65.62	69.38	64.91	68.29	44,156,588	+7.35(+12.06%)
Jan 27, 2009	58.79	61.24	58.22	60.94	26,543,478	+3.16(+5.47%)
Jan 26, 2009	59.22	61.32	56.66	57.77	24,063,352	-0.55(-0.95%)
Jan 23, 2009	52.85	58.67	52.26	58.33	28,157,474	+3.02(+5.46%)
Jan 22, 2009	52.39	57.38	51.02	55.31	31,601,196	+0.88(+1.62%)
Jan 21, 2009	49.36	54.58	49.25	54.43	49,024,160	+8.33(+18.07%)
Jan 20, 2009	54.19	54.71	46.04	46.09	42,539,900	-10.78(-18.96%)
Jan 16, 2009	59.16	59.56	54.46	56.88	33,458,592	-0.61(-1.06%)
Jan 15, 2009	58.42	59.33	53.73	57.49	33,161,212	-1.45(-2.46%)
Jan 14, 2009	59.08	59.86	57.19	58.93	23,552,944	-1.74(-2.86%)
Jan 13, 2009	57.74	61.42	57.39	60.67	33,214,406	+0.19(+0.32%)
Jan 12, 2009	64.91	65.22	59.51	60.48	20,262,112	-4.87(-7.45%)
Jan 09, 2009	66.89	67.64	62.61	65.34	15,659,518	-1.16(-1.74%)
Jan 08, 2009	65.03	67.37	64.38	66.50	17,265,482	+0.71(+1.08%)
Jan 07, 2009	67.67	68.40	65.13	65.79	16,156,748	-3.28(-4.75%)
Jan 06, 2009	70.12	71.79	68.30	69.07	27,680,328	-0.05(-0.08%)
Jan 05, 2009	66.81	70.82	66.54	69.13	20,557,564	+1.57(+2.33%)
Jan 02, 2009	65.42	68.22	64.00	67.55	18,157,162	+1.85(+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.