Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2009	3908	3908	3765	3844	38,706,800	-98.88(-2.51%)
Feb 27, 2009	3883	3990	3850	3943	38,089,400	+96.41(+2.51%)
Feb 26, 2009	3938	3978	3791	3846	32,879,900	-49.54(-1.27%)
Feb 25, 2009	3922	3933	3817	3896	30,558,700	-40.70(-1.03%)
Feb 24, 2009	4057	4112	3913	3936	26,355,700	+0.00(+0.00%)
Feb 23, 2009	4057	4112	3913	3936	0	-78.21(-1.95%)
Feb 21, 2009	4165	4167	4015	4015	39,731,900	-200.55(-4.76%)
Feb 20, 2009	4213	4275	4189	4215	23,491,800	+10.25(+0.24%)
Feb 19, 2009	4230	4255	4124	4205	27,027,800	-11.64(-0.28%)
Feb 18, 2009	4329	4330	4195	4217	31,331,900	+0.00(+0.00%)
Feb 17, 2009	4329	4330	4195	4217	0	-151.99(-3.48%)
Feb 16, 2009	4369	4369	4369	4369	0	-44.80(-1.02%)
Feb 14, 2009	4459	4509	4398	4413	23,627,400	+5.83(+0.13%)
Feb 13, 2009	4519	4519	4371	4408	28,075,700	-122.53(-2.70%)
Feb 12, 2009	4492	4539	4466	4530	23,591,500	+24.55(+0.54%)
Feb 11, 2009	4637	4649	4506	4506	32,192,300	-161.28(-3.46%)
Feb 10, 2009	4628	4689	4597	4667	31,025,200	+0.00(+0.00%)
Feb 09, 2009	4628	4689	4597	4667	0	+22.19(+0.48%)
Feb 07, 2009	4525	4657	4506	4645	36,720,600	+134.14(+2.97%)
Feb 06, 2009	4444	4519	4388	4510	29,629,000	+17.70(+0.39%)
Feb 05, 2009	4388	4546	4372	4493	31,946,100	+117.83(+2.69%)
Feb 04, 2009	4303	4385	4225	4375	26,628,600	+103.92(+2.43%)
Feb 03, 2009	4309	4309	4198	4271	21,657,500	+0.00(+0.00%)
Feb 02, 2009	4309	4309	4198	4271	0	-67.31(-1.55%)
Jan 31, 2009	4420	4454	4312	4338	29,924,900	-89.76(-2.03%)
Jan 30, 2009	4496	4501	4394	4428	28,782,900	-90.61(-2.01%)
Jan 29, 2009	4348	4534	4348	4519	37,840,400	+195.30(+4.52%)
Jan 28, 2009	4323	4361	4265	4323	26,957,300	-3.45(-0.08%)
Jan 27, 2009	4166	4372	4145	4327	31,058,500	+0.00(+0.00%)
Jan 26, 2009	4166	4372	4145	4327	0	+147.93(+3.54%)
Jan 24, 2009	4204	4222	4067	4179	33,132,900	-40.48(-0.96%)
Jan 23, 2009	4313	4368	4197	4219	29,325,400	-41.73(-0.98%)
Jan 22, 2009	4208	4314	4140	4261	34,070,900	+21.30(+0.50%)
Jan 21, 2009	4297	4382	4223	4240	31,994,600	-76.29(-1.77%)
Jan 20, 2009	4410	4453	4250	4316	24,902,300	+0.00(+0.00%)
Jan 19, 2009	4410	4453	4250	4316	0	-50.14(-1.15%)
Jan 17, 2009	4396	4475	4358	4366	33,325,800	+29.55(+0.68%)
Jan 16, 2009	4434	4451	4296	4337	37,955,100	-85.62(-1.94%)
Jan 15, 2009	4662	4671	4380	4422	45,683,300	-214.59(-4.63%)
Jan 14, 2009	4705	4705	4596	4637	32,945,800	-82.68(-1.75%)
Jan 13, 2009	4765	4792	4708	4720	25,639,500	+0.00(+0.00%)
Jan 12, 2009	4765	4792	4708	4720	0	-64.27(-1.34%)
Jan 10, 2009	4892	4933	4744	4784	34,093,000	-96.02(-1.97%)
Jan 09, 2009	4897	4918	4820	4880	32,437,500	-57.56(-1.17%)
Jan 08, 2009	5009	5011	4914	4937	28,792,700	-88.84(-1.77%)
Jan 07, 2009	4993	5111	4960	5026	29,909,700	+42.32(+0.85%)
Jan 06, 2009	5010	5035	4949	4984	27,847,600	+0.00(+0.00%)
Jan 05, 2009	5010	5035	4949	4984	0	+10.92(+0.22%)
Jan 03, 2009	4857	4975	4838	4973	20,751,900	+0.00(+0.00%)
Jan 02, 2009	4857	4975	4838	4973	0	+162.87(+3.39%)
Jan 01, 2009	4810	4810	4810	4810	0	+0.00(+0.00%)
Dec 31, 2008	4754	4810	4754	4810	17,827,700	+105.34(+2.24%)
Dec 30, 2008	4660	4733	4656	4705	20,457,100	+0.00(+0.00%)
Dec 29, 2008	4660	4733	4656	4705	0	+75.48(+1.63%)
Dec 27, 2008	4629	4629	4629	4629	0	+0.00(+0.00%)
Dec 26, 2008	4629	4629	4629	4629	0	+0.00(+0.00%)
Dec 25, 2008	4629	4629	4629	4629	0	+0.00(+0.00%)
Dec 24, 2008	4633	4719	4623	4629	21,536,000	-9.64(-0.21%)
Dec 23, 2008	4694	4701	4576	4639	32,497,000	+0.00(+0.00%)
Dec 22, 2008	4694	4701	4576	4639	0	-57.68(-1.23%)
Dec 20, 2008	4721	4785	4647	4697	87,818,304	-59.70(-1.26%)
Dec 19, 2008	4730	4785	4716	4756	34,335,200	+48.02(+1.02%)
Dec 18, 2008	4769	4784	4639	4708	39,191,400	-21.53(-0.46%)
Dec 17, 2008	4663	4758	4656	4730	32,518,700	+75.09(+1.61%)
Dec 16, 2008	4718	4773	4627	4655	25,688,900	+0.00(+0.00%)
Dec 15, 2008	4718	4773	4627	4655	0	-8.55(-0.18%)
Dec 13, 2008	4660	4699	4522	4663	37,114,100	-103.83(-2.18%)
Dec 12, 2008	4792	4822	4710	4767	31,584,000	-37.68(-0.78%)
Dec 11, 2008	4810	4839	4743	4805	31,974,500	+25.77(+0.54%)
Dec 10, 2008	4674	4850	4622	4779	39,562,600	+63.23(+1.34%)
Dec 09, 2008	4549	4776	4549	4716	47,616,100	+0.00(+0.00%)
Dec 08, 2008	4549	4776	4549	4716	0	+334.41(+7.63%)
Dec 06, 2008	4529	4531	4322	4381	40,519,500	-182.76(-4.00%)
Dec 05, 2008	4560	4733	4492	4564	39,370,800	-3.01(-0.07%)
Dec 04, 2008	4509	4603	4378	4567	35,243,400	+35.45(+0.78%)
Dec 03, 2008	4349	4572	4304	4532	38,445,500	+137.00(+3.12%)
Dec 02, 2008	4653	4668	4368	4395	34,897,100	+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.