Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	3763	3931	3763	3926	1,504,770,560	+163.20(+4.34%)
Mar 30, 2009	3899	3899	3763	3763	1,236,804,992	+0.00(+0.00%)
Mar 29, 2009	3899	3899	3763	3763	1,236,804,992	-136.00(-3.49%)
Mar 27, 2009	3925	3950	3878	3899	1,489,157,760	-26.30(-0.67%)
Mar 26, 2009	3900	3930	3878	3925	1,425,099,264	+24.90(+0.64%)
Mar 25, 2009	3912	3939	3853	3900	1,320,622,592	-11.20(-0.29%)
Mar 24, 2009	3953	3992	3878	3912	1,405,266,432	-41.30(-1.04%)
Mar 23, 2009	3843	3979	3843	3953	1,437,096,704	+0.00(+0.00%)
Mar 22, 2009	3843	3979	3843	3953	1,437,096,704	+109.90(+2.86%)
Mar 20, 2009	3817	3855	3778	3843	2,098,960,768	+26.00(+0.68%)
Mar 19, 2009	3805	3913	3794	3817	2,067,532,544	+11.90(+0.31%)
Mar 18, 2009	3857	3902	3768	3805	1,211,937,920	-52.10(-1.35%)
Mar 17, 2009	3864	3864	3793	3857	1,176,227,328	-6.90(-0.18%)
Mar 16, 2009	3754	3864	3754	3864	1,178,182,144	+0.00(+0.00%)
Mar 15, 2009	3754	3864	3754	3864	1,178,182,144	+110.30(+2.94%)
Mar 13, 2009	3712	3816	3712	3754	1,333,680,640	+41.60(+1.12%)
Mar 12, 2009	3694	3726	3616	3712	1,414,332,544	+18.30(+0.50%)
Mar 11, 2009	3715	3763	3652	3694	1,596,496,896	-21.40(-0.58%)
Mar 10, 2009	3542	3726	3516	3715	1,622,535,552	+172.80(+4.88%)
Mar 09, 2009	3531	3565	3461	3542	1,567,503,360	+0.00(+0.00%)
Mar 08, 2009	3531	3565	3461	3542	1,567,503,360	+11.70(+0.33%)
Mar 07, 2009	3530	3590	3492	3531	1,594,393,984	+0.80(+0.02%)
Mar 06, 2009	3646	3646	3526	3530	1,517,533,952	-116.00(-3.18%)
Mar 05, 2009	3512	3650	3512	3646	1,282,906,496	+133.80(+3.81%)
Mar 04, 2009	3626	3677	3497	3512	1,550,463,488	-113.70(-3.14%)
Mar 03, 2009	3830	3830	3626	3626	1,489,096,576	+0.00(+0.00%)
Mar 02, 2009	3830	3830	3626	3626	1,489,096,576	-204.30(-5.33%)
Feb 28, 2009	3916	3916	3761	3830	1,662,560,896	-85.50(-2.18%)
Feb 27, 2009	3849	3948	3849	3916	2,078,195,968	+66.60(+1.73%)
Feb 26, 2009	3816	3884	3804	3849	1,190,213,632	+32.60(+0.85%)
Feb 25, 2009	3851	3852	3772	3816	1,082,778,240	-34.30(-0.89%)
Feb 24, 2009	3889	3960	3845	3851	985,111,808	+0.00(+0.00%)
Feb 23, 2009	3889	3960	3845	3851	985,111,808	-38.40(-0.99%)
Feb 21, 2009	4018	4018	3878	3889	1,300,936,064	-129.30(-3.22%)
Feb 20, 2009	4007	4045	3984	4018	1,173,914,624	+11.60(+0.29%)
Feb 19, 2009	4034	4056	3938	4007	1,275,963,392	-27.30(-0.68%)
Feb 18, 2009	4135	4135	3995	4034	1,226,667,264	-100.70(-2.44%)
Feb 17, 2009	4190	4190	4127	4135	765,927,296	+0.00(+0.00%)
Feb 16, 2009	4190	4190	4127	4135	765,927,296	-54.80(-1.31%)
Feb 14, 2009	4202	4292	4168	4190	1,461,771,776	-12.60(-0.30%)
Feb 13, 2009	4234	4234	4135	4202	1,326,826,752	-32.10(-0.76%)
Feb 12, 2009	4213	4244	4182	4234	977,770,496	+21.20(+0.50%)
Feb 11, 2009	4308	4310	4210	4213	1,113,424,768	-94.50(-2.19%)
Feb 10, 2009	4292	4334	4244	4308	1,158,075,136	+0.00(+0.00%)
Feb 09, 2009	4292	4334	4244	4308	1,158,075,136	+15.70(+0.37%)
Feb 07, 2009	4229	4331	4226	4292	1,412,522,880	+63.00(+1.49%)
Feb 06, 2009	4229	4235	4134	4229	1,216,188,672	+0.30(+0.01%)
Feb 05, 2009	4164	4263	4160	4229	1,196,793,984	+64.10(+1.54%)
Feb 04, 2009	4078	4173	4043	4164	1,085,343,360	+86.70(+2.13%)
Feb 03, 2009	4150	4150	4037	4078	929,235,776	+0.00(+0.00%)
Feb 02, 2009	4150	4150	4037	4078	929,235,776	-71.80(-1.73%)
Jan 31, 2009	4190	4228	4125	4150	1,496,062,720	-40.50(-0.97%)
Jan 30, 2009	4295	4295	4148	4190	1,387,667,200	-105.10(-2.45%)
Jan 29, 2009	4194	4318	4194	4295	1,714,540,416	+100.80(+2.40%)
Jan 28, 2009	4209	4211	4131	4194	1,264,648,448	-14.60(-0.35%)
Jan 27, 2009	4052	4225	4039	4209	1,524,347,776	+0.00(+0.00%)
Jan 26, 2009	4052	4225	4039	4209	1,524,347,776	+156.50(+3.86%)
Jan 24, 2009	4052	4071	3957	4052	1,508,583,552	+0.30(+0.01%)
Jan 23, 2009	4060	4154	4046	4052	1,614,858,880	-7.70(-0.19%)
Jan 22, 2009	4091	4113	4001	4060	2,068,435,584	-31.50(-0.77%)
Jan 21, 2009	4108	4184	4061	4091	2,078,463,744	-17.10(-0.42%)
Jan 20, 2009	4147	4252	4032	4108	1,879,365,248	+0.00(+0.00%)
Jan 19, 2009	4147	4252	4032	4108	1,879,365,248	-38.60(-0.93%)
Jan 17, 2009	4121	4252	4121	4147	1,380,947,456	+26.00(+0.63%)
Jan 16, 2009	4181	4199	4091	4121	1,247,030,272	-59.50(-1.42%)
Jan 15, 2009	4399	4426	4115	4181	1,309,107,200	-218.60(-4.97%)
Jan 14, 2009	4426	4426	4321	4399	928,428,992	-27.00(-0.61%)
Jan 13, 2009	4448	4471	4402	4426	785,473,920	+0.00(+0.00%)
Jan 12, 2009	4448	4471	4402	4426	785,473,920	-22.30(-0.50%)
Jan 10, 2009	4505	4535	4432	4448	979,530,112	-56.90(-1.26%)
Jan 09, 2009	4508	4515	4410	4505	923,008,000	-2.10(-0.05%)
Jan 08, 2009	4639	4639	4478	4508	1,059,568,384	-131.40(-2.83%)
Jan 07, 2009	4580	4676	4562	4639	1,036,086,016	+59.30(+1.29%)
Jan 06, 2009	4562	4618	4521	4580	836,676,096	+0.00(+0.00%)
Jan 05, 2009	4562	4618	4521	4580	836,676,096	+17.80(+0.39%)
Jan 03, 2009	4434	4562	4430	4562	407,295,488	+127.60(+2.88%)
Jan 02, 2009	4434	4434	4434	4434	0	+0.00(+0.00%)

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.