Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	7068	7080	7041	7041	31,320,500	-15.84(-0.22%)
Mar 30, 2011	7011	7065	7003	7057	33,168,800	+122.71(+1.77%)
Mar 29, 2011	6953	6960	6867	6934	27,010,700	-4.19(-0.06%)
Mar 28, 2011	6932	6981	6916	6939	23,172,600	-7.73(-0.11%)
Mar 27, 2011	6972	6985	6921	6946	0	+0.00(+0.00%)
Mar 26, 2011	6972	6985	6921	6946	0	+0.00(+0.00%)
Mar 25, 2011	6972	6985	6921	6946	27,188,200	+12.78(+0.18%)
Mar 24, 2011	6798	6942	6787	6934	33,874,800	+129.13(+1.90%)
Mar 23, 2011	6749	6807	6720	6804	30,670,600	+23.48(+0.35%)
Mar 22, 2011	6823	6826	6765	6781	32,898,100	-35.15(-0.52%)
Mar 21, 2011	6782	6830	6781	6816	49,218,800	+151.72(+2.28%)
Mar 20, 2011	6715	6761	6656	6664	0	+0.00(+0.00%)
Mar 19, 2011	6715	6761	6656	6664	0	+0.00(+0.00%)
Mar 18, 2011	6715	6761	6656	6664	103,186,200	+7.52(+0.11%)
Mar 17, 2011	6558	6693	6517	6657	48,466,700	+143.04(+2.20%)
Mar 16, 2011	6696	6733	6502	6514	60,220,200	-133.82(-2.01%)
Mar 15, 2011	6669	6715	6483	6648	89,815,800	-218.97(-3.19%)
Mar 14, 2011	6896	6946	6848	6867	54,185,000	-114.86(-1.65%)
Mar 13, 2011	7002	7014	6963	6981	0	+0.00(+0.00%)
Mar 12, 2011	7002	7014	6963	6981	46,873,100	-81.60(-1.16%)
Mar 11, 2011	7079	7110	7022	7063	39,693,500	-68.71(-0.96%)
Mar 10, 2011	7178	7218	7109	7132	35,117,700	-32.95(-0.46%)
Mar 09, 2011	7211	7222	7072	7165	35,838,600	+2.82(+0.04%)
Mar 08, 2011	7138	7271	7127	7162	28,893,000	+0.00(+0.00%)
Mar 07, 2011	7138	7271	7127	7162	0	-16.97(-0.24%)
Mar 06, 2011	7263	7311	7157	7179	0	+0.00(+0.00%)
Mar 05, 2011	7263	7311	7157	7179	33,634,300	-47.06(-0.65%)
Mar 04, 2011	7225	7294	7191	7226	31,783,400	+44.84(+0.62%)
Mar 03, 2011	7169	7203	7123	7181	36,461,600	-42.18(-0.58%)
Mar 02, 2011	7310	7356	7194	7223	36,894,600	-49.02(-0.67%)
Mar 01, 2011	7174	7305	7149	7272	35,941,200	+0.00(+0.00%)
Feb 28, 2011	7174	7305	7149	7272	0	+87.15(+1.21%)
Feb 27, 2011	7140	7194	7130	7185	0	+0.00(+0.00%)
Feb 26, 2011	7140	7194	7130	7185	34,238,300	+54.67(+0.77%)
Feb 25, 2011	7135	7156	7094	7130	47,085,000	-64.10(-0.89%)
Feb 24, 2011	7295	7311	7183	7195	36,741,300	-123.75(-1.69%)
Feb 23, 2011	7293	7351	7260	7318	39,212,800	-3.46(-0.05%)
Feb 22, 2011	7412	7442	7311	7322	32,484,400	+0.00(+0.00%)
Feb 21, 2011	7412	7442	7311	7322	0	-105.00(-1.41%)
Feb 20, 2011	7422	7427	7380	7427	0	+0.00(+0.00%)
Feb 19, 2011	7422	7427	7380	7427	49,458,200	+21.30(+0.29%)
Feb 18, 2011	7429	7435	7364	7406	37,389,200	-8.79(-0.12%)
Feb 17, 2011	7414	7438	7400	7414	45,810,600	+14.26(+0.19%)
Feb 16, 2011	7398	7421	7376	7400	36,099,500	+3.41(+0.05%)
Feb 15, 2011	7404	7424	7378	7397	26,660,000	+0.00(+0.00%)
Feb 14, 2011	7404	7424	7378	7397	0	+25.43(+0.34%)
Feb 13, 2011	7320	7390	7284	7371	0	+0.00(+0.00%)
Feb 12, 2011	7320	7390	7284	7371	34,588,400	+30.92(+0.42%)
Feb 11, 2011	7323	7341	7270	7340	36,583,200	+19.38(+0.26%)
Feb 10, 2011	7319	7351	7310	7321	28,514,000	-2.34(-0.03%)
Feb 09, 2011	7274	7325	7273	7323	35,605,000	+39.62(+0.54%)
Feb 08, 2011	7222	7288	7214	7284	31,565,200	+0.00(+0.00%)
Feb 07, 2011	7222	7288	7214	7284	0	+67.41(+0.93%)
Feb 06, 2011	7217	7227	7186	7216	0	+0.00(+0.00%)
Feb 05, 2011	7217	7227	7186	7216	31,836,400	+22.53(+0.31%)
Feb 04, 2011	7176	7199	7144	7194	34,878,500	+10.01(+0.14%)
Feb 03, 2011	7203	7222	7160	7184	40,675,400	-0.60(-0.01%)
Feb 02, 2011	7133	7191	7105	7184	38,952,900	+106.79(+1.51%)
Feb 01, 2011	7095	7107	7033	7077	31,186,300	+0.00(+0.00%)
Jan 31, 2011	7095	7107	7033	7077	0	-25.32(-0.36%)
Jan 30, 2011	7155	7177	7103	7103	0	+0.00(+0.00%)
Jan 29, 2011	7155	7177	7103	7103	34,172,300	-52.78(-0.74%)
Jan 28, 2011	7121	7180	7114	7156	38,526,300	+28.23(+0.40%)
Jan 27, 2011	7093	7161	7087	7127	38,158,300	+68.34(+0.97%)
Jan 26, 2011	7097	7102	7044	7059	51,252,800	-8.76(-0.12%)
Jan 25, 2011	7081	7090	7000	7068	49,538,600	+0.00(+0.00%)
Jan 24, 2011	7081	7090	7000	7068	0	+5.35(+0.08%)
Jan 23, 2011	7048	7123	7024	7062	0	+0.00(+0.00%)
Jan 22, 2011	7048	7123	7024	7062	64,352,000	+38.15(+0.54%)
Jan 21, 2011	7075	7084	7009	7024	48,538,600	-58.49(-0.83%)
Jan 20, 2011	7163	7165	7077	7083	36,740,100	-60.69(-0.85%)
Jan 19, 2011	7100	7156	7099	7143	37,225,200	+65.39(+0.92%)
Jan 18, 2011	7073	7087	7056	7078	24,861,600	+0.00(+0.00%)
Jan 17, 2011	7073	7087	7056	7078	0	+2.36(+0.03%)
Jan 16, 2011	7055	7083	7015	7076	0	+0.00(+0.00%)
Jan 15, 2011	7055	7083	7015	7076	42,432,900	+0.59(+0.01%)
Jan 14, 2011	7076	7084	7036	7075	44,048,700	+6.33(+0.09%)
Jan 13, 2011	6959	7070	6958	7069	38,486,700	+127.21(+1.83%)
Jan 12, 2011	6879	6951	6861	6942	36,660,200	+84.51(+1.23%)
Jan 11, 2011	6920	6941	6836	6857	28,413,200	+0.00(+0.00%)
Jan 10, 2011	6920	6941	6836	6857	0	-90.78(-1.31%)
Jan 09, 2011	6992	7011	6940	6948	0	+0.00(+0.00%)
Jan 08, 2011	6992	7011	6940	6948	29,836,200	-33.55(-0.48%)
Jan 07, 2011	6949	7048	6949	6981	30,272,800	+41.57(+0.60%)
Jan 06, 2011	6966	6967	6843	6940	42,598,700	-35.53(-0.51%)
Jan 05, 2011	6980	7026	6952	6975	28,821,900	-14.39(-0.21%)
Jan 04, 2011	6973	7027	6970	6990	20,366,700	+0.00(+0.00%)
Jan 03, 2011	6973	7027	6970	6990	0	+75.55(+1.09%)

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.