Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	1537	1545	1535	1545	199,552,608	+13.50(+0.88%)
Mar 30, 2011	1523	1533	1522	1532	145,728,800	+11.54(+0.76%)
Mar 29, 2011	1517	1520	1514	1520	151,179,200	+5.84(+0.39%)
Mar 28, 2011	1514	1517	1512	1514	103,234,000	-1.30(-0.09%)
Mar 27, 2011	1516	1518	1514	1516	0	+0.00(+0.00%)
Mar 26, 2011	1516	1518	1514	1516	0	+0.00(+0.00%)
Mar 25, 2011	1516	1518	1514	1516	120,378,000	+1.71(+0.11%)
Mar 24, 2011	1513	1515	1510	1514	117,688,400	+1.87(+0.12%)
Mar 23, 2011	1506	1512	1505	1512	110,501,600	+2.87(+0.19%)
Mar 22, 2011	1513	1514	1508	1509	94,373,200	+0.22(+0.01%)
Mar 21, 2011	1502	1510	1498	1509	90,747,000	+4.99(+0.33%)
Mar 20, 2011	1491	1504	1489	1504	0	+0.00(+0.00%)
Mar 19, 2011	1491	1504	1489	1504	0	+0.00(+0.00%)
Mar 18, 2011	1491	1504	1489	1504	121,822,400	+11.80(+0.79%)
Mar 17, 2011	1483	1492	1480	1492	102,547,600	-0.35(-0.02%)
Mar 16, 2011	1485	1492	1485	1492	115,218,400	+8.30(+0.56%)
Mar 15, 2011	1494	1495	1476	1484	166,557,600	-11.21(-0.75%)
Mar 14, 2011	1486	1500	1481	1495	88,653,200	-0.27(-0.02%)
Mar 13, 2011	1509	1509	1494	1496	0	+0.00(+0.00%)
Mar 12, 2011	1509	1509	1494	1496	161,596,000	-21.29(-1.40%)
Mar 11, 2011	1523	1524	1515	1517	127,197,600	-6.78(-0.44%)
Mar 10, 2011	1519	1526	1519	1524	184,070,000	+6.03(+0.40%)
Mar 09, 2011	1519	1525	1515	1518	150,532,608	+1.92(+0.13%)
Mar 08, 2011	1521	1521	1511	1516	92,499,400	+0.00(+0.00%)
Mar 07, 2011	1521	1521	1511	1516	0	-6.87(-0.45%)
Mar 06, 2011	1519	1529	1519	1523	0	+0.00(+0.00%)
Mar 05, 2011	1519	1529	1519	1523	164,256,400	+15.73(+1.04%)
Mar 04, 2011	1499	1513	1497	1507	128,673,800	+7.60(+0.51%)
Mar 03, 2011	1494	1499	1489	1499	125,651,200	-2.96(-0.20%)
Mar 02, 2011	1495	1502	1493	1502	132,904,000	+10.99(+0.74%)
Mar 01, 2011	1493	1494	1474	1491	176,024,000	+0.00(+0.00%)
Feb 28, 2011	1493	1494	1474	1491	0	+1.98(+0.13%)
Feb 27, 2011	1496	1499	1489	1489	0	+0.00(+0.00%)
Feb 26, 2011	1496	1499	1489	1489	141,395,200	-0.60(-0.04%)
Feb 25, 2011	1507	1511	1490	1490	199,282,400	-21.24(-1.41%)
Feb 24, 2011	1504	1517	1502	1511	155,976,000	-2.52(-0.17%)
Feb 23, 2011	1519	1519	1510	1514	139,678,400	-12.22(-0.80%)
Feb 22, 2011	1519	1527	1506	1526	133,596,000	+0.00(+0.00%)
Feb 21, 2011	1519	1527	1506	1526	0	+8.29(+0.55%)
Feb 20, 2011	1509	1521	1509	1518	0	+0.00(+0.00%)
Feb 19, 2011	1509	1521	1509	1518	134,814,000	+9.00(+0.60%)
Feb 18, 2011	1509	1513	1506	1509	120,484,000	+2.26(+0.15%)
Feb 17, 2011	1497	1506	1495	1506	145,680,400	+0.00(+0.00%)
Feb 16, 2011	1497	1506	1495	1506	0	+0.97(+0.06%)
Feb 15, 2011	1498	1513	1494	1505	120,741,600	+0.00(+0.00%)
Feb 14, 2011	1498	1513	1494	1505	0	+10.81(+0.72%)
Feb 13, 2011	1507	1508	1490	1495	0	+0.00(+0.00%)
Feb 12, 2011	1507	1508	1490	1495	194,490,800	-9.47(-0.63%)
Feb 11, 2011	1524	1527	1504	1504	236,958,400	-32.08(-2.09%)
Feb 10, 2011	1542	1542	1533	1536	175,799,600	-3.48(-0.23%)
Feb 09, 2011	1542	1544	1539	1540	170,226,800	+3.95(+0.26%)
Feb 08, 2011	1539	1541	1534	1536	155,642,400	+0.00(+0.00%)
Feb 07, 2011	1539	1541	1534	1536	0	+3.78(+0.25%)
Feb 06, 2011	1525	1536	1525	1532	0	+0.00(+0.00%)
Feb 05, 2011	1525	1536	1525	1532	0	+0.00(+0.00%)
Feb 04, 2011	1525	1536	1525	1532	0	+0.00(+0.00%)
Feb 03, 2011	1525	1536	1525	1532	122,139,600	+0.00(+0.00%)
Feb 02, 2011	1525	1536	1525	1532	0	+11.88(+0.78%)
Feb 01, 2011	1508	1521	1506	1520	162,351,008	+0.00(+0.00%)
Jan 31, 2011	1508	1521	1506	1520	0	-1.95(-0.13%)
Jan 30, 2011	1529	1530	1518	1522	0	+0.00(+0.00%)
Jan 29, 2011	1529	1530	1518	1522	143,671,200	-5.07(-0.33%)
Jan 28, 2011	1526	1531	1526	1527	160,904,000	+6.96(+0.46%)
Jan 27, 2011	1525	1526	1505	1520	217,587,600	-6.43(-0.42%)
Jan 26, 2011	1543	1545	1526	1526	179,689,600	-16.54(-1.07%)
Jan 25, 2011	1550	1551	1539	1543	156,338,800	+0.00(+0.00%)
Jan 24, 2011	1550	1551	1539	1543	0	-4.46(-0.29%)
Jan 23, 2011	1560	1560	1547	1547	0	+0.00(+0.00%)
Jan 22, 2011	1560	1560	1547	1547	251,428,608	+0.00(+0.00%)
Jan 21, 2011	1560	1560	1547	1547	0	-19.08(-1.22%)
Jan 20, 2011	1569	1569	1562	1567	138,848,000	-3.53(-0.22%)
Jan 19, 2011	1576	1576	1568	1570	108,978,000	-4.45(-0.28%)
Jan 18, 2011	1573	1574	1571	1574	122,443,400	+0.00(+0.00%)
Jan 17, 2011	1573	1574	1571	1574	0	+4.60(+0.29%)
Jan 16, 2011	1572	1573	1566	1570	0	+0.00(+0.00%)
Jan 15, 2011	1572	1573	1566	1570	139,922,000	-1.67(-0.11%)
Jan 14, 2011	1571	1573	1568	1572	136,280,192	+5.07(+0.32%)
Jan 13, 2011	1564	1569	1563	1566	137,882,800	+3.55(+0.23%)
Jan 12, 2011	1559	1565	1559	1563	167,234,800	-0.58(-0.04%)
Jan 11, 2011	1575	1576	1562	1564	200,124,400	+0.00(+0.00%)
Jan 10, 2011	1575	1576	1562	1564	0	-8.69(-0.55%)
Jan 09, 2011	1573	1574	1564	1572	0	+0.00(+0.00%)
Jan 08, 2011	1573	1574	1564	1572	265,674,400	+3.84(+0.24%)
Jan 07, 2011	1571	1577	1563	1568	213,407,392	+2.20(+0.14%)
Jan 06, 2011	1552	1572	1543	1566	316,364,192	+14.28(+0.92%)
Jan 05, 2011	1535	1552	1534	1552	204,667,392	+18.47(+1.20%)
Jan 04, 2011	1525	1535	1524	1533	142,815,008	+0.00(+0.00%)
Jan 03, 2011	1525	1535	1524	1533	0	+14.51(+0.96%)

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.