Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2009	1483	1488	1443	1482	11,936,800	-1.04(-0.07%)
Feb 27, 2009	1451	1483	1446	1483	8,431,000	+31.85(+2.20%)
Feb 26, 2009	1428	1491	1428	1451	9,902,800	+22.32(+1.56%)
Feb 25, 2009	1463	1463	1403	1429	7,979,000	-34.92(-2.39%)
Feb 24, 2009	1466	1505	1453	1463	6,820,400	+0.00(+0.00%)
Feb 23, 2009	1466	1505	1453	1463	0	-1.93(-0.13%)
Feb 21, 2009	1513	1513	1442	1465	8,598,200	-47.55(-3.14%)
Feb 20, 2009	1481	1531	1481	1513	9,765,000	+31.57(+2.13%)
Feb 19, 2009	1480	1493	1430	1481	12,398,000	+1.32(+0.09%)
Feb 18, 2009	1620	1622	1480	1480	11,244,200	-139.57(-8.62%)
Feb 17, 2009	1685	1685	1620	1620	4,534,000	+0.00(+0.00%)
Feb 16, 2009	1685	1685	1620	1620	0	-64.96(-3.86%)
Feb 14, 2009	1666	1703	1660	1685	4,594,000	+18.54(+1.11%)
Feb 13, 2009	1712	1714	1651	1666	6,073,200	-46.35(-2.71%)
Feb 12, 2009	1726	1726	1692	1712	6,470,800	-13.52(-0.78%)
Feb 11, 2009	1746	1765	1723	1726	6,263,200	-20.24(-1.16%)
Feb 10, 2009	1734	1759	1707	1746	6,177,200	+0.00(+0.00%)
Feb 09, 2009	1734	1759	1707	1746	0	+12.20(+0.70%)
Feb 07, 2009	1691	1734	1689	1734	7,400,000	+42.57(+2.52%)
Feb 06, 2009	1738	1738	1667	1691	5,706,200	-46.61(-2.68%)
Feb 05, 2009	1690	1738	1686	1738	5,384,400	+48.22(+2.85%)
Feb 04, 2009	1673	1701	1660	1690	5,147,800	+17.29(+1.03%)
Feb 03, 2009	1736	1736	1672	1672	5,289,800	+0.00(+0.00%)
Feb 02, 2009	1736	1736	1672	1672	0	-63.75(-3.67%)
Jan 31, 2009	1703	1737	1697	1736	9,147,800	+33.04(+1.94%)
Jan 30, 2009	1713	1723	1691	1703	6,989,200	-10.32(-0.60%)
Jan 29, 2009	1640	1727	1640	1714	7,062,200	+73.14(+4.46%)
Jan 28, 2009	1633	1654	1614	1640	5,613,000	+7.23(+0.44%)
Jan 27, 2009	1564	1640	1551	1633	6,407,000	+0.00(+0.00%)
Jan 26, 2009	1564	1640	1551	1633	0	+70.06(+4.48%)
Jan 24, 2009	1592	1597	1536	1563	5,638,600	-28.80(-1.81%)
Jan 23, 2009	1613	1659	1579	1592	7,191,000	-20.81(-1.29%)
Jan 22, 2009	1623	1627	1572	1613	9,212,800	-10.81(-0.67%)
Jan 21, 2009	1643	1670	1614	1624	7,848,800	-19.18(-1.17%)
Jan 20, 2009	1733	1754	1637	1643	6,217,000	+0.00(+0.00%)
Jan 19, 2009	1733	1754	1637	1643	0	-90.26(-5.21%)
Jan 17, 2009	1695	1753	1694	1733	5,452,400	+38.12(+2.25%)
Jan 16, 2009	1676	1709	1664	1695	6,040,800	+18.33(+1.09%)
Jan 15, 2009	1751	1784	1664	1676	6,361,800	-74.77(-4.27%)
Jan 14, 2009	1790	1794	1742	1751	5,946,400	-38.39(-2.15%)
Jan 13, 2009	1806	1817	1789	1790	4,671,800	+0.00(+0.00%)
Jan 12, 2009	1806	1817	1789	1790	0	-25.60(-1.41%)
Jan 10, 2009	1870	1870	1806	1815	5,225,400	-54.27(-2.90%)
Jan 09, 2009	1899	1899	1832	1870	6,270,200	-29.86(-1.57%)
Jan 08, 2009	1829	1899	1824	1899	9,796,400	+0.00(+0.00%)
Jan 07, 2009	1829	1899	1824	1899	0	+69.94(+3.82%)
Jan 06, 2009	1813	1847	1813	1829	4,736,800	+0.00(+0.00%)
Jan 05, 2009	1813	1847	1813	1829	0	+16.90(+0.93%)
Jan 03, 2009	1753	1813	1753	1813	2,860,200	+0.00(+0.00%)
Jan 02, 2009	1753	1813	1753	1813	0	+61.71(+3.52%)
Jan 01, 2009	1751	1751	1751	1751	0	+0.00(+0.00%)
Dec 31, 2008	1751	1762	1736	1751	3,623,600	-0.70(-0.04%)
Dec 30, 2008	1721	1752	1720	1752	2,785,800	+0.00(+0.00%)
Dec 29, 2008	1721	1752	1720	1752	0	+25.64(+1.49%)
Dec 26, 2008	1700	1740	1681	1726	0	+0.00(+0.00%)
Dec 25, 2008	1726	1726	1726	1726	0	+0.00(+0.00%)
Dec 24, 2008	1700	1740	1681	1726	4,835,800	+26.00(+1.53%)
Dec 23, 2008	1640	1702	1640	1700	5,274,000	+0.00(+0.00%)
Dec 22, 2008	1640	1702	1640	1700	0	+61.11(+3.73%)
Dec 20, 2008	1716	1716	1634	1639	17,048,400	-77.31(-4.51%)
Dec 19, 2008	1733	1739	1706	1716	6,161,000	-16.52(-0.95%)
Dec 18, 2008	1743	1751	1713	1733	6,736,400	-10.23(-0.59%)
Dec 17, 2008	1738	1762	1719	1743	6,664,200	+5.28(+0.30%)
Dec 16, 2008	1701	1746	1701	1738	5,150,400	+0.00(+0.00%)
Dec 15, 2008	1701	1746	1701	1738	0	+36.76(+2.16%)
Dec 13, 2008	1762	1762	1673	1701	0	-60.96(-3.46%)
Dec 12, 2008	1793	1795	1750	1762	5,766,600	-33.43(-1.86%)
Dec 11, 2008	1774	1805	1745	1795	5,396,600	+21.01(+1.18%)
Dec 10, 2008	1662	1774	1661	1774	9,437,600	+0.00(+0.00%)
Dec 09, 2008	1662	1774	1661	1774	0	+111.84(+6.73%)
Dec 08, 2008	1662	1662	1662	1662	0	+0.00(+0.00%)
Dec 06, 2008	1762	1764	1659	1662	4,802,800	-100.63(-5.71%)
Dec 05, 2008	1710	1774	1705	1763	7,689,200	+53.19(+3.11%)
Dec 04, 2008	1736	1736	1664	1710	5,593,800	-26.79(-1.54%)
Dec 03, 2008	1708	1737	1633	1737	5,580,000	+26.07(+1.52%)
Dec 02, 2008	1801	1805	1705	1710	3,926,000	+0.00(+0.00%)

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.