Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8673	8720	8596	8720	222,846,528	+124.17(+1.44%)
Mar 30, 2009	8605	8821	8596	8596	236,756,000	-399.28(-4.44%)
Mar 26, 2009	8940	8996	8797	8996	279,141,152	+198.06(+2.25%)
Mar 25, 2009	8891	8849	8797	8797	298,050,880	-51.95(-0.59%)
Mar 24, 2009	8826	8959	8849	8849	268,014,128	-66.95(-0.75%)
Mar 23, 2009	8870	8916	8870	8916	144,676,704	+409.99(+4.82%)
Mar 20, 2009	8708	8690	8506	8506	338,244,416	-184.14(-2.12%)
Mar 19, 2009	8797	8831	8629	8690	310,970,464	+61.39(+0.71%)
Mar 18, 2009	8461	8636	8560	8629	274,610,656	+69.50(+0.81%)
Mar 17, 2009	8434	8560	8387	8560	234,226,496	+172.89(+2.06%)
Mar 16, 2009	8290	8551	8279	8387	234,874,640	+83.32(+1.00%)
Mar 13, 2009	8359	8352	8184	8303	218,644,128	+21.12(+0.26%)
Mar 12, 2009	8027	8333	7975	8282	273,301,056	+271.25(+3.39%)
Mar 11, 2009	7922	8057	7858	8011	284,729,088	+130.61(+1.66%)
Mar 10, 2009	7700	7887	7567	7880	323,569,152	+313.47(+4.14%)
Mar 09, 2009	7527	7695	7515	7567	196,926,992	-24.53(-0.32%)
Mar 06, 2009	7687	7765	7480	7591	241,503,312	-37.70(-0.49%)
Mar 05, 2009	7734	7815	7590	7629	263,466,144	-185.58(-2.37%)
Mar 04, 2009	7858	7866	7632	7815	292,503,200	+127.24(+1.66%)
Mar 02, 2009	7998	8123	7590	7688	259,172,448	-435.51(-5.36%)
Feb 27, 2009	8062	8189	8005	8123	268,426,176	-63.80(-0.78%)
Feb 26, 2009	8052	8196	7932	8187	306,885,664	+254.52(+3.21%)
Feb 25, 2009	7886	8033	7754	7932	255,041,120	+72.97(+0.93%)
Feb 24, 2009	7674	7859	7566	7859	349,883,360	+211.66(+2.77%)
Feb 23, 2009	8014	8032	7641	7648	257,605,936	-302.32(-3.80%)
Feb 20, 2009	8103	8185	7875	7950	261,802,768	-235.36(-2.88%)
Feb 19, 2009	8234	8296	8117	8185	263,957,648	+9.40(+0.11%)
Feb 18, 2009	8419	8413	8139	8176	273,964,544	-202.75(-2.42%)
Feb 17, 2009	8630	8678	8352	8379	230,619,216	-299.40(-3.45%)
Feb 13, 2009	8797	8792	8669	8678	177,555,152	-100.68(-1.15%)
Feb 12, 2009	8698	8785	8590	8779	242,732,576	+40.89(+0.47%)
Feb 11, 2009	8840	8919	8731	8738	282,015,904	-80.00(-0.91%)
Feb 10, 2009	9084	9114	8772	8818	232,526,752	-229.39(-2.54%)
Feb 09, 2009	9056	9152	8997	9047	194,103,024	+39.26(+0.44%)
Feb 06, 2009	8827	9102	8825	9008	245,330,000	+147.04(+1.66%)
Feb 05, 2009	8708	8861	8607	8861	243,661,520	+167.89(+1.93%)
Feb 04, 2009	8700	8814	8629	8693	282,623,008	+64.46(+0.75%)
Feb 03, 2009	8644	8663	8540	8629	206,606,800	+3.80(+0.04%)
Feb 02, 2009	8603	8695	8534	8625	186,573,376	-70.07(-0.81%)
Jan 30, 2009	8901	8892	8580	8695	264,801,296	-67.86(-0.77%)
Jan 29, 2009	8816	8906	8741	8763	231,914,944	-143.47(-1.61%)
Jan 28, 2009	8900	8967	8760	8906	271,162,176	+146.60(+1.67%)
Jan 27, 2009	8692	8763	8621	8760	183,251,456	+103.12(+1.19%)
Jan 26, 2009	8700	8822	8539	8657	196,544,704	+28.54(+0.33%)
Jan 23, 2009	8429	8688	8388	8628	272,410,208	+141.41(+1.67%)
Jan 22, 2009	8619	8758	8473	8487	210,894,944	-271.33(-3.10%)
Jan 21, 2009	8575	8764	8392	8758	245,971,136	+252.96(+2.97%)
Jan 20, 2009	8868	8869	8486	8505	271,032,160	-336.55(-3.81%)
Jan 19, 2009	8864	8920	8808	8841	95,880,560	-78.92(-0.88%)
Jan 16, 2009	9082	9036	8734	8920	210,110,816	+40.79(+0.46%)
Jan 15, 2009	8731	8880	8471	8880	333,600,320	+191.25(+2.20%)
Jan 14, 2009	8864	8962	8609	8688	285,194,976	-273.19(-3.05%)
Jan 13, 2009	8826	8986	8793	8962	203,531,968	+168.22(+1.91%)
Jan 12, 2009	8952	9085	8752	8793	210,801,952	-291.85(-3.21%)
Jan 09, 2009	9238	9268	9053	9085	199,519,280	-136.40(-1.48%)
Jan 08, 2009	9075	9224	9017	9222	204,077,360	+100.26(+1.10%)
Jan 07, 2009	9363	9472	9100	9121	222,084,720	-350.77(-3.70%)
Jan 06, 2009	9410	9506	9286	9472	263,953,344	+186.58(+2.01%)
Jan 05, 2009	9233	9373	9116	9286	242,539,168	+51.40(+0.56%)
Jan 02, 2009	8952	9235	8918	9234	150,686,304	+246.41(+2.74%)
Jan 01, 2009	8795	8998	8790	8988	0	+0.00(+0.00%)
Dec 31, 2008	8795	8998	8790	8988	197,765,616	+156.98(+1.78%)
Dec 30, 2008	8645	8833	8591	8831	189,074,544	+193.43(+2.24%)
Dec 29, 2008	8508	8637	8311	8637	150,955,712	+326.74(+3.93%)
Dec 24, 2008	8287	8357	8253	8311	103,412,880	-1.36(-0.02%)
Dec 23, 2008	8310	8421	8227	8312	201,537,440	+62.38(+0.76%)
Dec 22, 2008	8511	8552	8207	8250	197,899,104	-302.47(-3.54%)
Dec 19, 2008	8347	8552	8305	8552	587,410,112	+126.65(+1.50%)
Dec 18, 2008	8613	8724	8262	8425	403,284,800	-298.76(-3.42%)
Dec 17, 2008	8724	8724	8724	8724	0	+0.00(+0.00%)
Dec 16, 2008	8426	8724	8436	8724	316,240,960	+262.28(+3.10%)
Dec 15, 2008	8608	8609	8362	8462	270,698,112	-53.62(-0.63%)
Dec 12, 2008	8140	8538	8110	8515	286,908,192	+123.55(+1.47%)
Dec 11, 2008	8635	8685	8305	8392	327,383,904	-242.10(-2.80%)
Dec 10, 2008	8539	8693	8398	8634	363,796,128	+236.44(+2.82%)
Dec 09, 2008	8442	8599	8349	8398	299,393,376	-169.56(-1.98%)
Dec 08, 2008	8426	8625	8117	8567	292,669,952	+450.09(+5.55%)
Dec 05, 2008	7954	8126	7802	8117	264,157,792	+59.21(+0.73%)
Dec 04, 2008	8295	8483	7978	8058	270,111,584	-239.14(-2.88%)
Dec 03, 2008	8117	8353	8081	8297	300,345,120	-30.85(-0.37%)
Dec 02, 2008	8510	8527	8220	8328	334,706,048	-78.40(-0.93%)
Dec 01, 2008	8816	9271	8381	8406	293,157,856	-864.41(-9.32%)
Nov 28, 2008	8737	9271	8636	9271	228,559,520	+516.85(+5.90%)
Nov 27, 2008	8599	8757	8585	8754	131,523,512	+110.25(+1.28%)
Nov 26, 2008	8300	8646	8223	8644	333,415,392	+200.66(+2.38%)
Nov 25, 2008	8494	8564	8270	8443	364,713,792	+1.99(+0.02%)
Nov 24, 2008	8277	8608	8137	8441	382,061,312	+285.48(+3.50%)
Nov 21, 2008	8080	8176	7647	8155	454,000,192	+254.92(+3.23%)
Nov 20, 2008	8347	8491	7900	7900	333,677,152	-590.09(-6.95%)
Nov 19, 2008	8827	8872	8451	8491	304,596,160	-345.17(-3.91%)
Nov 18, 2008	8865	8923	8659	8836	284,910,016	+40.28(+0.46%)
Nov 17, 2008	9025	9056	8780	8795	241,682,688	-260.51(-2.88%)
Nov 14, 2008	9249	9353	9026	9056	307,825,600	-15.66(-0.17%)
Nov 13, 2008	9014	9087	8572	9072	309,884,448	+149.05(+1.67%)
Nov 12, 2008	9287	9424	8862	8923	284,912,064	-501.43(-5.32%)
Nov 11, 2008	9538	9689	9328	9424	252,460,352	-264.80(-2.73%)
Nov 10, 2008	9892	9929	9596	9689	247,138,736	+92.59(+0.96%)
Nov 07, 2008	9635	9674	9501	9596	220,043,584	+40.80(+0.43%)
Nov 06, 2008	9844	9887	9424	9555	309,252,160	-331.79(-3.36%)
Nov 05, 2008	10066	10200	9813	9887	272,129,376	-229.40(-2.27%)
Nov 04, 2008	9906	10165	9721	10117	304,540,128	+395.34(+4.07%)
Nov 03, 2008	9841	9878	9649	9721	211,114,304	-41.50(-0.43%)
Oct 31, 2008	9737	9941	9614	9763	280,330,496	-93.45(-0.95%)
Oct 30, 2008	9700	9856	9457	9856	297,065,760	+354.65(+3.73%)
Oct 29, 2008	9239	9629	9152	9502	378,658,784	+349.93(+3.82%)
Oct 28, 2008	8973	9152	8537	9152	328,987,584	+614.29(+7.20%)
Oct 27, 2008	9143	9294	8537	8537	240,550,160	-756.75(-8.14%)
Oct 24, 2008	8652	9331	8634	9294	302,984,064	+208.26(+2.29%)
Oct 23, 2008	9352	9466	8888	9086	268,162,832	-151.05(-1.64%)
Oct 22, 2008	9591	9796	9202	9237	263,649,184	-558.92(-5.71%)
Oct 21, 2008	9988	10251	9770	9796	238,177,008	-455.60(-4.44%)
Oct 20, 2008	9839	10251	9562	10251	278,144,192	+688.91(+7.20%)
Oct 17, 2008	9253	9862	9064	9562	285,032,640	+561.94(+6.24%)
Oct 16, 2008	9327	9431	8761	9001	232,561,344	-323.30(-3.47%)
Oct 15, 2008	9652	9956	9264	9324	291,985,056	-539.31(-5.47%)
Oct 14, 2008	10773	10702	9065	9863	325,697,024	+645.10(+7.00%)
Oct 10, 2008	9065	9600	8851	9218	372,775,840	-382.12(-3.98%)
Oct 09, 2008	10302	10385	9450	9600	304,732,960	-407.22(-4.07%)
Oct 08, 2008	9520	10039	9497	10007	315,276,832	+137.65(+1.39%)
Oct 07, 2008	10442	10523	9870	9870	257,384,560	-300.05(-2.95%)
Oct 06, 2008	10445	10803	9618	10170	353,254,752	-633.50(-5.86%)
Oct 03, 2008	11075	11356	10798	10803	330,804,608	-97.20(-0.89%)
Oct 02, 2008	11514	11714	10900	10900	320,492,064	-814.00(-6.95%)
Oct 01, 2008	11731	11776	11551	11714	276,044,000	-38.40(-0.33%)
Sep 30, 2008	11559	11903	11285	11753	328,661,216	+467.80(+4.15%)
Sep 29, 2008	11987	12126	11171	11285	288,953,792	-840.90(-6.93%)
Sep 26, 2008	12242	12546	12028	12126	201,701,104	-420.50(-3.35%)
Sep 25, 2008	12427	12602	12406	12546	246,649,120	+33.10(+0.26%)
Sep 24, 2008	12643	12664	12468	12513	260,783,872	-19.20(-0.15%)
Sep 23, 2008	12600	12759	12450	12533	259,658,416	-105.50(-0.83%)
Sep 22, 2008	12897	12968	12638	12638	276,061,216	-274.90(-2.13%)
Sep 19, 2008	12626	12913	12065	12913	579,792,512	+844.30(+7.00%)
Sep 18, 2008	12082	12383	11878	12069	348,005,056	+191.00(+1.61%)
Sep 17, 2008	12151	12227	11788	11878	443,857,504	-349.30(-2.86%)
Sep 16, 2008	11958	12254	11903	12227	341,578,592	-27.00(-0.22%)
Sep 15, 2008	12326	12770	12254	12254	231,950,976	-515.60(-4.04%)
Sep 12, 2008	12582	12780	12569	12770	246,221,888	+156.80(+1.24%)
Sep 11, 2008	12373	12628	12258	12613	260,685,168	+115.60(+0.93%)
Sep 10, 2008	12280	12551	12147	12497	330,260,416	+350.40(+2.88%)
Sep 09, 2008	12606	12635	12147	12147	307,157,984	-487.80(-3.86%)
Sep 08, 2008	13161	13164	12635	12635	292,286,592	-181.80(-1.42%)
Sep 05, 2008	12765	12869	12550	12816	261,892,112	+2.30(+0.02%)
Sep 04, 2008	13134	13138	12709	12814	280,263,808	-323.60(-2.46%)
Sep 03, 2008	13288	13300	12960	13138	260,429,664	-161.80(-1.22%)
Sep 02, 2008	13559	13771	13300	13300	209,854,672	-471.70(-3.43%)
Aug 29, 2008	13720	13771	13663	13771	159,773,088	+20.70(+0.15%)
Aug 28, 2008	13659	13750	13531	13750	199,779,120	+219.80(+1.62%)
Aug 27, 2008	13388	13575	13299	13531	202,063,472	+231.60(+1.74%)
Aug 26, 2008	13274	13322	13244	13299	177,937,456	+10.10(+0.08%)
Aug 25, 2008	13422	13447	13259	13289	128,985,600	-158.30(-1.18%)
Aug 22, 2008	13462	13539	13340	13447	150,228,512	-91.90(-0.68%)
Aug 21, 2008	13431	13576	13350	13539	212,659,040	+189.10(+1.42%)
Aug 20, 2008	13191	13360	13064	13350	204,317,392	+286.30(+2.19%)
Aug 19, 2008	13050	13185	13016	13064	213,024,928	-55.60(-0.42%)
Aug 18, 2008	13197	13235	13074	13119	161,712,512	+22.70(+0.17%)
Aug 15, 2008	13252	13359	13064	13097	175,123,648	-262.20(-1.96%)
Aug 14, 2008	13283	13409	13255	13359	186,595,584	-18.30(-0.14%)
Aug 13, 2008	13156	13377	13086	13377	280,383,264	+210.20(+1.60%)
Aug 12, 2008	13229	13272	13142	13167	220,588,960	-36.20(-0.27%)
Aug 11, 2008	13310	13342	13168	13203	247,063,840	-138.50(-1.04%)
Aug 08, 2008	13302	13387	13224	13342	200,133,600	-43.50(-0.32%)
Aug 07, 2008	13441	13494	13348	13385	222,856,608	-68.30(-0.51%)
Aug 06, 2008	13331	13504	13242	13454	236,537,280	+211.30(+1.60%)
Aug 05, 2008	13149	13496	13130	13242	292,119,136	-254.30(-1.88%)
Aug 04, 2008	13645	13665	13400	13496	199,082,592	+0.00(+0.00%)
Aug 01, 2008	13645	13665	13400	13496	199,082,592	-96.40(-0.71%)
Jul 31, 2008	13655	13728	13564	13593	270,456,896	-90.30(-0.66%)
Jul 30, 2008	13374	13691	13342	13683	272,732,640	+340.70(+2.55%)
Jul 29, 2008	13304	13348	13240	13342	197,950,960	+38.50(+0.29%)
Jul 28, 2008	13407	13534	13288	13304	176,408,272	-74.80(-0.56%)
Jul 25, 2008	13304	13391	13158	13379	214,827,136	+172.70(+1.31%)
Jul 24, 2008	13567	13593	13197	13206	334,197,792	-306.60(-2.27%)
Jul 23, 2008	13624	13645	13509	13513	268,329,632	-130.50(-0.96%)
Jul 22, 2008	13634	13689	13476	13643	196,395,360	-46.00(-0.34%)
Jul 21, 2008	13658	13740	13516	13689	170,343,200	+173.20(+1.28%)
Jul 18, 2008	13557	13608	13460	13516	207,760,160	+55.80(+0.41%)
Jul 17, 2008	13596	13662	13348	13460	275,368,672	-43.60(-0.32%)
Jul 16, 2008	13356	13515	13167	13504	272,214,144	+146.20(+1.09%)
Jul 15, 2008	13652	13741	13256	13358	302,770,176	-383.70(-2.79%)
Jul 14, 2008	13855	13888	13663	13741	263,815,968	+32.20(+0.23%)
Jul 11, 2008	13797	13860	13597	13709	229,439,984	-34.80(-0.25%)
Jul 10, 2008	13728	13776	13573	13744	202,962,144	+133.10(+0.98%)
Jul 09, 2008	13933	13981	13610	13611	213,149,728	-199.00(-1.44%)
Jul 08, 2008	13690	13823	13557	13810	246,564,016	+97.00(+0.71%)
Jul 07, 2008	13971	14069	13640	13713	244,551,232	-297.60(-2.12%)
Jul 04, 2008	14176	14158	14010	14010	98,098,392	-133.20(-0.94%)
Jul 03, 2008	13993	14144	13796	14144	204,984,720	+109.50(+0.78%)
Jul 02, 2008	14574	14585	13984	14034	253,846,752	-432.90(-2.99%)
Jul 01, 2008	14403	14492	14347	14467	200,524,288	+0.00(+0.00%)
Jun 30, 2008	14403	14492	14347	14467	200,524,288	+111.80(+0.78%)
Jun 27, 2008	14282	14398	14236	14355	222,405,568	+63.10(+0.44%)
Jun 26, 2008	14418	14441	14156	14292	243,093,808	-149.00(-1.03%)
Jun 25, 2008	14442	14504	14260	14441	252,791,680	+31.50(+0.22%)
Jun 24, 2008	14679	14694	14376	14410	231,723,888	-282.20(-1.92%)
Jun 23, 2008	14622	14720	14581	14692	218,061,280	+111.10(+0.76%)
Jun 20, 2008	14805	14854	14581	14581	392,121,632	-209.50(-1.42%)
Jun 19, 2008	15049	15073	14768	14790	201,156,928	-282.90(-1.88%)
Jun 18, 2008	15069	15093	14950	15073	243,902,096	+4.30(+0.03%)
Jun 17, 2008	14950	15097	14944	15069	207,227,872	+124.50(+0.83%)
Jun 16, 2008	14893	15007	14778	14944	169,138,480	+165.80(+1.12%)
Jun 13, 2008	14592	14789	14578	14778	173,172,752	+175.90(+1.20%)
Jun 12, 2008	14650	14716	14576	14603	212,495,584	-113.90(-0.77%)
Jun 11, 2008	14817	14817	14687	14716	260,035,952	-19.70(-0.13%)
Jun 10, 2008	14898	14961	14661	14736	236,976,624	-224.60(-1.50%)
Jun 09, 2008	14979	15097	14902	14961	182,800,528	-8.70(-0.06%)
Jun 06, 2008	15072	15155	14949	14970	230,357,392	-13.40(-0.09%)
Jun 05, 2008	14762	14992	14690	14983	236,132,192	+292.40(+1.99%)
Jun 04, 2008	14692	14790	14641	14690	199,238,720	-38.10(-0.26%)
Jun 03, 2008	14787	14915	14678	14729	188,975,248	-85.60(-0.58%)
Jun 02, 2008	14674	14859	14648	14814	205,809,744	+99.50(+0.68%)
May 30, 2008	14684	14804	14577	14715	252,813,424	+137.50(+0.94%)
May 29, 2008	14591	14697	14562	14577	198,541,408	-111.40(-0.76%)
May 28, 2008	14508	14698	14465	14689	216,388,976	+166.50(+1.15%)
May 27, 2008	14701	14759	14516	14522	214,062,480	-236.50(-1.60%)
May 26, 2008	14750	14775	14695	14759	78,237,216	+35.20(+0.24%)
May 23, 2008	14813	14836	14616	14723	200,592,400	-69.00(-0.47%)
May 22, 2008	14781	14878	14729	14792	249,169,440	+2.00(+0.01%)
May 21, 2008	15017	15129	14779	14790	306,770,240	-256.90(-1.71%)
May 20, 2008	14945	15091	14915	15047	273,786,016	+63.10(+0.42%)
May 19, 2008	15012	14992	14828	14984	245,978,224	+0.00(+0.00%)
May 16, 2008	15012	14992	14828	14984	245,978,224	+156.10(+1.05%)
May 15, 2008	14687	14828	14626	14828	244,604,672	+201.80(+1.38%)
May 14, 2008	14628	14737	14614	14626	235,580,384	+9.60(+0.07%)
May 13, 2008	14628	14666	14553	14617	201,092,880	-49.40(-0.34%)
May 12, 2008	14612	14696	14507	14666	209,327,760	+144.90(+1.00%)
May 09, 2008	14568	14634	14510	14521	261,997,040	-86.80(-0.59%)
May 08, 2008	14388	14609	14372	14608	289,040,864	+236.50(+1.65%)
May 07, 2008	14417	14448	14351	14372	251,686,016	-42.80(-0.30%)
May 06, 2008	14246	14431	14226	14414	226,276,944	+140.00(+0.98%)
May 05, 2008	14357	14366	14266	14274	207,439,584	+7.30(+0.05%)
May 02, 2008	14204	14301	14066	14267	203,407,408	+295.80(+2.12%)
May 01, 2008	13920	13985	13847	13971	133,058,888	+34.20(+0.25%)
Apr 30, 2008	13877	14040	13826	13937	281,018,688	+111.40(+0.81%)
Apr 29, 2008	14008	14086	13820	13826	220,932,976	-260.20(-1.85%)
Apr 28, 2008	14171	14234	14082	14086	190,177,744	-18.10(-0.13%)
Apr 25, 2008	14063	14114	13966	14104	217,542,896	+137.60(+0.99%)
Apr 24, 2008	14059	14070	13859	13966	214,440,144	-103.50(-0.74%)
Apr 23, 2008	14254	14268	14070	14070	215,780,672	-196.50(-1.38%)
Apr 22, 2008	14300	14372	14237	14266	212,224,272	-54.90(-0.38%)
Apr 21, 2008	14287	14330	14237	14321	192,463,536	+84.10(+0.59%)
Apr 18, 2008	14188	14272	14096	14237	243,537,408	+121.60(+0.86%)
Apr 17, 2008	14086	14173	14053	14116	198,433,696	+16.00(+0.11%)
Apr 16, 2008	13930	14104	13851	14100	219,898,240	+248.50(+1.79%)
Apr 15, 2008	13833	13878	13739	13851	191,832,992	+112.40(+0.82%)
Apr 14, 2008	13690	13775	13670	13739	167,636,528	+55.60(+0.41%)
Apr 11, 2008	13788	13910	13666	13683	185,122,608	-226.60(-1.63%)
Apr 10, 2008	13804	13910	13705	13910	218,197,312	+159.10(+1.16%)
Apr 09, 2008	13737	13767	13683	13750	212,498,944	+23.00(+0.17%)
Apr 08, 2008	13626	13764	13643	13728	202,982,832	-17.50(-0.13%)
Apr 07, 2008	13800	13897	13668	13745	221,763,376	+76.80(+0.56%)
Apr 04, 2008	13598	13721	13551	13668	217,658,480	+116.90(+0.86%)
Apr 03, 2008	13476	13633	13472	13551	240,891,472	+37.20(+0.28%)
Apr 02, 2008	13515	13598	13441	13514	249,818,864	+73.40(+0.55%)

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.