Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	3644	3660	3574	3622	3,769	-8.40(-0.23%)
Feb 25, 2010	3640	3649	3580	3630	4,398	-50.40(-1.37%)
Feb 24, 2010	3692	3701	3617	3680	4,060	-15.60(-0.42%)
Feb 23, 2010	3802	3846	3688	3696	5,176	-116.40(-3.05%)
Feb 22, 2010	3810	3835	3760	3812	4,537	+7.20(+0.19%)
Feb 19, 2010	3832	3856	3802	3805	3,292	-27.60(-0.72%)
Feb 18, 2010	3745	3876	3720	3833	4,446	+3.60(+0.09%)
Feb 17, 2010	3761	3871	3728	3829	4,385	+73.20(+1.95%)
Feb 16, 2010	3764	3796	3690	3756	4,460	-1.20(-0.03%)
Feb 12, 2010		3757	3757	3757	0	+87.60(+2.39%)
Feb 11, 2010	3576	3720	3554	3670	4,668	+98.40(+2.76%)
Feb 10, 2010	3590	3614	3508	3571	7,439	-27.60(-0.77%)
Feb 09, 2010	3622	3652	3593	3599	7,951	+8.40(+0.23%)
Feb 08, 2010	3661	3674	3584	3590	7,555	-84.00(-2.29%)
Feb 05, 2010	3661	3748	3582	3674	13,680	-1.20(-0.03%)
Feb 04, 2010	3661	3701	3612	3676	20,722	-44.40(-1.19%)
Feb 03, 2010	3661	3814	3532	3720	31,419	+69.60(+1.91%)
Feb 02, 2010	3568	3716	3540	3650	18,285	+159.60(+4.57%)
Feb 01, 2010	3367	3518	3323	3491	8,734	+133.20(+3.97%)
Jan 29, 2010	3270	3402	3270	3358	6,937	+50.40(+1.52%)
Jan 28, 2010	3391	3398	3278	3307	4,485	-91.20(-2.68%)
Jan 27, 2010	3293	3433	3281	3398	9,729	+100.80(+3.06%)
Jan 26, 2010	3335	3355	3246	3298	7,760	-58.80(-1.75%)
Jan 25, 2010	3390	3533	3300	3356	44,828	-18.00(-0.53%)
Jan 22, 2010	3085	3523	3012	3374	52,181	+300.00(+9.76%)
Jan 21, 2010	3064	3120	3006	3074	7,030	+14.40(+0.47%)
Jan 20, 2010	3101	3144	3011	3060	4,564	-62.40(-2.00%)
Jan 19, 2010	3049	3144	3037	3122	6,173	+91.20(+3.01%)
Jan 15, 2010		3031	3031	3031	0	-82.80(-2.66%)
Jan 14, 2010	3095	3169	3082	3114	2,229	-1.20(-0.04%)
Jan 13, 2010	3155	3189	3084	3115	4,978	-49.20(-1.55%)
Jan 12, 2010	3128	3222	3128	3164	2,860	+15.60(+0.50%)
Jan 11, 2010	3169	3210	3109	3149	3,629	-3.60(-0.11%)
Jan 08, 2010	3083	3155	3059	3152	4,398	+69.60(+2.26%)
Jan 07, 2010	3122	3152	3072	3083	3,994	-31.20(-1.00%)
Jan 06, 2010	3120	3148	3102	3114	3,139	-3.60(-0.12%)
Jan 05, 2010	3061	3185	3029	3118	4,288	+63.60(+2.08%)
Jan 04, 2010	3053	3101	3043	3054	4,696	+30.00(+0.99%)
Dec 31, 2009		3024	3024	3024	0	-36.00(-1.18%)
Dec 30, 2009	3032	3092	3017	3060	1,708	+12.00(+0.39%)
Dec 29, 2009	3073	3084	3044	3048	2,115	-12.00(-0.39%)
Dec 28, 2009	3108	3113	3053	3060	1,408	-39.60(-1.28%)
Dec 24, 2009	3084	3120	3084	3100	859	+24.00(+0.78%)
Dec 23, 2009	3042	3098	3042	3076	2,773	+34.80(+1.14%)
Dec 22, 2009	3030	3084	2994	3041	7,578	+16.80(+0.56%)
Dec 21, 2009	3012	3114	3000	3024	4,761	+16.80(+0.56%)
Dec 18, 2009	2940	3011	2928	3007	7,537	+92.40(+3.17%)
Dec 17, 2009	2904	2930	2882	2915	1,927	+2.40(+0.08%)
Dec 16, 2009	2906	2977	2904	2912	2,359	+14.40(+0.50%)
Dec 15, 2009	2915	2938	2876	2898	2,498	-30.00(-1.02%)
Dec 14, 2009	2904	2944	2890	2928	2,317	+21.60(+0.74%)
Dec 11, 2009	2903	2924	2855	2906	2,136	+3.60(+0.12%)
Dec 10, 2009	2866	2951	2860	2903	3,781	+48.00(+1.68%)
Dec 09, 2009	2881	2903	2822	2855	1,549	-16.80(-0.59%)
Dec 08, 2009	2899	2914	2854	2872	3,566	-30.00(-1.03%)
Dec 07, 2009	2926	2987	2892	2902	2,850	-15.60(-0.53%)
Dec 04, 2009	2918	3010	2902	2917	3,117	+36.00(+1.25%)
Dec 03, 2009	2980	3025	2873	2881	3,503	-88.80(-2.99%)
Dec 02, 2009	2940	3007	2921	2970	6,145	+18.00(+0.61%)

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.