Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19532	19956	19459	19627	241,774,304	+96.60(+0.49%)
Mar 30, 2009	20314	20314	19462	19530	217,474,896	-785.00(-3.86%)
Mar 27, 2009	20541	20541	20253	20315	188,352,304	-227.00(-1.11%)
Mar 26, 2009	20288	20731	20224	20542	189,582,304	+269.40(+1.33%)
Mar 25, 2009	20243	20693	20085	20273	214,070,704	+30.20(+0.15%)
Mar 24, 2009	20337	20470	20052	20243	211,904,400	-103.80(-0.51%)
Mar 23, 2009	19370	20350	19370	20346	224,080,192	+983.10(+5.08%)
Mar 20, 2009	19596	19669	19305	19363	230,963,392	-233.20(-1.19%)
Mar 19, 2009	19620	19839	19576	19596	228,216,896	-24.00(-0.12%)
Mar 18, 2009	19325	19781	19066	19620	228,632,400	+295.40(+1.53%)
Mar 17, 2009	19437	19451	19030	19325	186,394,208	-111.90(-0.58%)
Mar 16, 2009	19437	19437	19437	19437	0	+0.00(+0.00%)
Mar 13, 2009	18865	19683	18847	19437	215,405,504	+572.10(+3.03%)
Mar 12, 2009	17790	18883	17704	18865	235,874,400	+1074.20(+6.04%)
Mar 11, 2009	17544	17839	17523	17791	172,724,096	+247.20(+1.41%)
Mar 10, 2009	16964	17657	16964	17544	216,456,000	+579.10(+3.41%)
Mar 09, 2009	17039	17277	16802	16964	127,063,504	-79.00(-0.46%)
Mar 07, 2009	17378	17440	16922	17043	136,829,904	-321.60(-1.85%)
Mar 06, 2009	17806	17806	17210	17365	211,647,696	-460.00(-2.58%)
Mar 05, 2009	17114	17840	17114	17825	163,352,896	+731.80(+4.28%)
Mar 04, 2009	16930	17203	16757	17093	163,130,896	+163.40(+0.97%)
Mar 03, 2009	17748	17748	16876	16930	152,330,896	+0.00(+0.00%)
Mar 02, 2009	17748	17748	16876	16930	0	-822.40(-4.63%)
Feb 28, 2009	18062	18066	17621	17752	226,388,192	-295.00(-1.63%)
Feb 27, 2009	18200	18400	17925	18047	178,988,192	-153.50(-0.84%)
Feb 26, 2009	18301	18301	17859	18201	210,144,896	-95.40(-0.52%)
Feb 25, 2009	17958	18334	17708	18296	180,856,496	+339.70(+1.89%)
Feb 24, 2009	18324	18457	17956	17956	117,136,704	+0.00(+0.00%)
Feb 23, 2009	18324	18457	17956	17956	0	-367.80(-2.01%)
Feb 21, 2009	18687	18687	18284	18324	149,973,600	-358.30(-1.92%)
Feb 20, 2009	18741	18975	18593	18682	127,616,704	-58.80(-0.31%)
Feb 19, 2009	18854	18914	18531	18741	137,636,800	-112.60(-0.60%)
Feb 18, 2009	19490	19490	18786	18854	149,582,000	-667.00(-3.42%)
Feb 17, 2009	19377	19521	19307	19521	20,536,200	+0.00(+0.00%)
Feb 16, 2009	19377	19521	19307	19521	0	+152.80(+0.79%)
Feb 14, 2009	19363	19515	19215	19368	124,482,200	+9.90(+0.05%)
Feb 13, 2009	19439	19485	19165	19358	162,651,808	-88.50(-0.46%)
Feb 12, 2009	19825	20053	19364	19447	129,679,904	-379.00(-1.91%)
Feb 11, 2009	20537	20708	19679	19826	199,243,200	-711.40(-3.46%)
Feb 10, 2009	20438	20537	20328	20537	124,175,696	+0.00(+0.00%)
Feb 09, 2009	20438	20537	20328	20537	0	+99.00(+0.48%)
Feb 07, 2009	19737	20459	19737	20438	211,926,208	+701.10(+3.55%)
Feb 06, 2009	19623	19772	19329	19737	147,148,800	+114.40(+0.58%)
Feb 05, 2009	19630	19958	19543	19623	181,935,296	-7.90(-0.04%)
Feb 04, 2009	19564	19778	19519	19630	172,960,192	+0.00(+0.00%)
Feb 03, 2009	19564	19778	19519	19630	0	+13.80(+0.07%)
Feb 02, 2009	19617	19617	19617	19617	0	+51.60(+0.26%)
Jan 31, 2009	19501	19753	19321	19565	223,409,904	+28.00(+0.14%)
Jan 30, 2009	20112	20120	19537	19537	163,286,208	-608.10(-3.02%)
Jan 29, 2009	19614	20149	19614	20145	222,974,304	+529.00(+2.70%)
Jan 28, 2009	19587	19864	19540	19616	111,633,104	+33.10(+0.17%)
Jan 27, 2009	19349	19765	19292	19583	115,346,704	+0.00(+0.00%)
Jan 26, 2009	19349	19765	19292	19583	0	+234.30(+1.21%)
Jan 24, 2009	19212	19573	18964	19349	167,630,896	+42.10(+0.22%)
Jan 23, 2009	19470	19616	19039	19307	173,302,400	-190.40(-0.98%)
Jan 22, 2009	19221	19581	18997	19497	176,710,896	+284.10(+1.48%)
Jan 21, 2009	20387	20392	19213	19213	171,800,608	-1180.40(-5.79%)
Jan 20, 2009	20325	20474	20282	20393	23,764,400	+0.00(+0.00%)
Jan 19, 2009	20325	20474	20282	20393	0	+68.00(+0.33%)
Jan 17, 2009	20281	20683	19861	20325	154,477,504	+44.90(+0.22%)
Jan 16, 2009	20369	20494	19717	20280	224,767,808	-88.70(-0.44%)
Jan 15, 2009	21047	21047	20303	20369	159,748,096	-678.10(-3.22%)
Jan 14, 2009	21162	21286	20866	21047	133,309,904	-115.00(-0.54%)
Jan 13, 2009	21741	21744	21019	21162	143,957,200	+0.00(+0.00%)
Jan 12, 2009	21741	21744	21019	21162	0	-579.00(-2.66%)
Jan 10, 2009	21962	22040	21655	21741	127,101,200	-214.10(-0.98%)
Jan 09, 2009	22117	22117	21660	21955	168,764,000	-162.10(-0.73%)
Jan 08, 2009	22993	22993	22108	22118	144,398,800	-887.90(-3.86%)
Jan 07, 2009	23239	23490	22886	23005	213,101,600	-233.50(-1.00%)
Jan 06, 2009	23251	23484	23190	23239	190,380,496	+0.00(+0.00%)
Jan 05, 2009	23251	23484	23190	23239	0	-12.10(-0.05%)
Jan 03, 2009	22380	23302	22331	23251	107,065,400	+0.00(+0.00%)
Jan 02, 2009	22380	23302	22331	23251	0	+870.70(+3.89%)

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.