Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	10907	10907	10833	10857	194,401,088	-50.80(-0.47%)
Mar 30, 2010	10895	10940	10867	10907	148,803,104	+11.50(+0.11%)
Mar 29, 2010	10849	10917	10849	10896	136,708,816	+45.50(+0.42%)
Mar 26, 2010	10841	10909	10816	10850	175,488,224	+9.20(+0.08%)
Mar 25, 2010	10838	10956	10834	10841	200,329,984	+5.00(+0.05%)
Mar 24, 2010	10888	10888	10825	10836	195,566,512	-52.60(-0.48%)
Mar 23, 2010	10787	10894	10785	10889	189,141,696	+102.90(+0.95%)
Mar 22, 2010	10741	10810	10695	10786	157,199,008	+43.90(+0.41%)
Mar 19, 2010	10780	10820	10694	10742	434,188,160	-37.20(-0.35%)
Mar 18, 2010	10733	10784	10728	10779	153,283,808	+45.50(+0.42%)
Mar 17, 2010	10686	10768	10686	10734	194,188,848	+47.70(+0.45%)
Mar 16, 2010	10642	10694	10622	10686	227,418,240	+43.80(+0.41%)
Mar 15, 2010	10623	10644	10582	10642	160,571,456	+17.50(+0.16%)
Mar 12, 2010	10612	10645	10595	10625	166,141,984	+12.90(+0.12%)
Mar 11, 2010	10561	10612	10507	10612	149,994,304	+44.50(+0.42%)
Mar 10, 2010	10560	10602	10526	10567	186,565,744	+2.90(+0.03%)
Mar 09, 2010	10552	10613	10534	10564	219,857,408	+11.90(+0.11%)
Mar 08, 2010	10564	10588	10542	10552	171,783,200	-13.70(-0.13%)
Mar 05, 2010	10445	10572	10445	10566	184,269,344	+122.10(+1.17%)
Mar 04, 2010	10396	10452	10391	10444	165,735,696	+47.30(+0.45%)
Mar 03, 2010	10406	10470	10377	10397	183,286,016	-9.20(-0.09%)
Mar 02, 2010	10404	10457	10389	10406	217,178,160	+2.20(+0.02%)
Mar 01, 2010	10326	10414	10326	10404	173,754,864	+78.50(+0.76%)
Feb 26, 2010	10321	10354	10272	10325	282,115,904	+4.30(+0.04%)
Feb 25, 2010	10367	10367	10186	10321	242,552,688	-53.20(-0.51%)
Feb 24, 2010	10284	10394	10284	10374	181,445,664	+91.80(+0.89%)
Feb 23, 2010	10383	10411	10268	10282	190,737,312	-101.00(-0.97%)
Feb 22, 2010	10402	10434	10369	10383	158,442,400	-18.90(-0.18%)
Feb 19, 2010	10388	10438	10339	10402	241,749,648	+9.40(+0.09%)
Feb 18, 2010	10309	10407	10294	10393	185,314,112	+83.70(+0.81%)
Feb 17, 2010	10262	10320	10262	10309	193,265,968	+40.40(+0.39%)
Feb 16, 2010	10101	10280	10101	10269	234,898,144	+169.70(+1.68%)
Feb 12, 2010	10137	10099	10099	10099	296,510,016	-45.10(-0.44%)
Feb 11, 2010	10038	10162	9977	10144	194,473,568	+105.80(+1.05%)
Feb 10, 2010	10056	10086	9963	10038	178,601,040	-20.20(-0.20%)
Feb 09, 2010	9910	10139	9910	10059	236,211,632	+150.21(+1.52%)
Feb 08, 2010	10005	10029	9904	9908	216,271,168	-103.81(-1.04%)
Feb 05, 2010	10004	10032	9835	10012	308,320,064	+10.00(+0.10%)
Feb 04, 2010	10273	10273	9998	10002	304,246,432	-268.30(-2.61%)
Feb 03, 2010	10292	10307	10232	10270	198,939,472	-26.30(-0.26%)
Feb 02, 2010	10186	10315	10174	10297	237,139,904	+111.30(+1.09%)
Feb 01, 2010	10069	10191	10069	10186	198,428,944	+118.20(+1.17%)
Jan 29, 2010	10122	10239	10044	10067	316,897,440	-53.20(-0.53%)
Jan 28, 2010	10237	10259	10055	10120	240,051,040	-115.70(-1.13%)
Jan 27, 2010	10194	10255	10104	10236	262,171,776	+41.90(+0.41%)
Jan 26, 2010	10195	10285	10156	10194	217,297,008	-2.60(-0.03%)
Jan 25, 2010	10175	10257	10172	10197	215,331,504	+23.90(+0.23%)
Jan 22, 2010	10390	10390	10158	10173	323,660,576	-216.90(-2.09%)
Jan 21, 2010	10604	10615	10375	10390	304,288,864	-213.30(-2.01%)
Jan 20, 2010	10720	10720	10517	10603	203,272,320	-122.20(-1.14%)
Jan 19, 2010	10608	10730	10592	10725	192,151,984	+115.70(+1.09%)
Jan 15, 2010	10707	10610	10610	10610	362,929,984	-100.80(-0.94%)
Jan 14, 2010	10680	10724	10667	10710	201,316,560	+29.70(+0.28%)
Jan 13, 2010	10628	10709	10614	10681	202,846,256	+53.50(+0.50%)
Jan 12, 2010	10663	10663	10569	10627	219,299,776	-36.70(-0.34%)
Jan 11, 2010	10620	10676	10592	10664	182,045,104	+45.80(+0.43%)
Jan 08, 2010	10606	10619	10554	10618	172,712,176	+11.30(+0.11%)
Jan 07, 2010	10571	10612	10505	10607	217,391,184	+33.20(+0.31%)
Jan 06, 2010	10565	10595	10546	10574	186,042,928	+1.70(+0.02%)
Jan 05, 2010	10585	10585	10522	10572	188,542,224	-12.00(-0.11%)

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.