Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	11655	11664	11591	11630	159,871,040	-1.80(-0.02%)
Feb 25, 2010	11457	11637	11421	11631	177,113,520	+109.60(+0.95%)
Feb 24, 2010	11527	11584	11493	11522	124,588,128	-4.90(-0.04%)
Feb 23, 2010	11607	11635	11482	11527	149,779,280	-108.10(-0.93%)
Feb 22, 2010	11745	11763	11635	11635	119,081,272	-74.50(-0.64%)
Feb 19, 2010	11692	11758	11680	11709	138,417,440	+14.50(+0.12%)
Feb 18, 2010	11630	11712	11619	11695	144,869,648	+59.30(+0.51%)
Feb 17, 2010	11606	11697	11586	11636	166,419,856	+49.10(+0.42%)
Feb 16, 2010	11546	11602	11470	11586	156,177,888	+116.60(+1.02%)
Feb 12, 2010		11470	11470	11470	0	+34.30(+0.30%)
Feb 11, 2010	11300	11438	11233	11436	202,980,736	+149.20(+1.32%)
Feb 10, 2010	11280	11321	11212	11286	153,652,208	+12.10(+0.11%)
Feb 09, 2010	11210	11314	11115	11274	166,711,952	+158.90(+1.43%)
Feb 08, 2010	11135	11278	11100	11115	151,081,024	-107.80(-0.96%)
Feb 05, 2010	11124	11223	10990	11223	213,138,208	+94.30(+0.85%)
Feb 04, 2010	11164	11390	11120	11129	213,830,752	-261.70(-2.30%)
Feb 03, 2010	11396	11455	11349	11390	177,829,952	-17.80(-0.16%)
Feb 02, 2010	11366	11430	11298	11408	201,381,680	+90.80(+0.80%)
Feb 01, 2010	11148	11318	11094	11318	151,740,736	+223.20(+2.01%)
Jan 29, 2010	11143	11324	11084	11094	183,158,640	-179.90(-1.60%)
Jan 28, 2010	11280	11389	11162	11274	181,342,160	-69.90(-0.62%)
Jan 27, 2010	11325	11367	11259	11344	196,445,472	-17.10(-0.15%)
Jan 26, 2010	11349	11422	11271	11361	165,123,136	+6.70(+0.06%)
Jan 25, 2010	11385	11423	11343	11354	134,679,968	+11.10(+0.10%)
Jan 22, 2010	11400	11481	11318	11343	194,087,664	-125.70(-1.10%)
Jan 21, 2010	11557	11679	11461	11469	197,664,912	-210.20(-1.80%)
Jan 20, 2010	11699	11763	11582	11679	193,857,376	-84.10(-0.71%)
Jan 19, 2010	11746	11766	11710	11763	144,213,456	+12.90(+0.11%)
Jan 18, 2010	11711	11754	11685	11750	63,214,744	+65.10(+0.56%)
Jan 15, 2010	11783	11804	11684	11685	148,632,960	-119.00(-1.01%)
Jan 14, 2010	11874	11888	11776	11804	161,042,768	-49.20(-0.42%)
Jan 13, 2010	11803	11865	11739	11854	172,419,920	+33.40(+0.28%)
Jan 12, 2010	11867	11947	11766	11820	177,640,000	-126.90(-1.06%)
Jan 11, 2010	12071	12070	11923	11947	172,295,312	-6.70(-0.06%)
Jan 08, 2010	11883	11954	11863	11954	167,761,216	+66.30(+0.56%)
Jan 07, 2010	11925	11944	11820	11888	190,573,664	-57.00(-0.48%)
Jan 06, 2010	11913	11972	11888	11944	194,400,880	+56.40(+0.47%)
Jan 05, 2010	11900	11935	11837	11888	167,798,256	+21.20(+0.18%)
Jan 04, 2010	11847	11872	11746	11867	132,670,512	+120.80(+1.03%)
Dec 31, 2009		11746	11746	11746	0	+28.60(+0.24%)
Dec 30, 2009	11687	11728	11673	11718	68,744,432	+15.70(+0.13%)
Dec 29, 2009	11740	11755	11692	11702	77,560,464	-52.80(-0.45%)
Dec 24, 2009	11666	11755	11659	11755	47,051,532	+95.90(+0.82%)
Dec 23, 2009	11625	11688	11625	11659	118,372,848	+30.70(+0.26%)
Dec 22, 2009	11539	11628	11522	11628	125,601,376	+73.30(+0.63%)
Dec 21, 2009	11560	11597	11463	11555	147,844,560	+91.30(+0.80%)
Dec 18, 2009	11510	11562	11448	11463	336,889,408	-9.70(-0.08%)
Dec 17, 2009	11570	11637	11473	11473	169,450,144	-163.90(-1.41%)
Dec 16, 2009	11609	11692	11541	11637	168,264,944	+96.00(+0.83%)
Dec 15, 2009	11533	11582	11499	11541	165,290,688	-4.70(-0.04%)
Dec 14, 2009	11482	11547	11522	11546	166,925,520	+121.80(+1.07%)
Dec 11, 2009	11472	11504	11387	11424	158,965,360	-40.70(-0.36%)
Dec 10, 2009	11400	11465	11370	11465	167,441,792	+85.40(+0.75%)
Dec 09, 2009	11429	11396	11249	11379	186,472,944	+10.30(+0.09%)
Dec 08, 2009	11412	11490	11342	11369	172,526,048	-120.70(-1.05%)
Dec 07, 2009	11468	11572	11446	11490	177,900,736	-21.20(-0.18%)
Dec 04, 2009	11672	11700	11415	11511	195,124,240	-125.70(-1.08%)
Dec 03, 2009	11775	11816	11629	11636	177,773,936	-143.20(-1.22%)
Dec 02, 2009	11729	11802	11707	11780	206,687,792	+72.40(+0.62%)

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.