Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	4065	4132	4053	4110	0	+39.97(+0.98%)
Feb 27, 2011	4029	4085	4007	4070	0	+0.00(+0.00%)
Feb 26, 2011	4029	4085	4007	4070	129,429,800	+60.74(+1.51%)
Feb 25, 2011	3985	4024	3984	4010	198,786,208	-3.48(-0.09%)
Feb 24, 2011	4045	4061	4008	4013	160,225,408	-37.15(-0.92%)
Feb 23, 2011	4075	4079	4026	4050	170,506,800	-47.14(-1.15%)
Feb 22, 2011	4153	4164	4088	4097	123,263,600	+0.00(+0.00%)
Feb 21, 2011	4153	4164	4088	4097	0	-59.73(-1.44%)
Feb 20, 2011	4165	4169	4136	4157	0	+0.00(+0.00%)
Feb 19, 2011	4165	4169	4136	4157	166,152,192	+4.83(+0.12%)
Feb 18, 2011	4161	4163	4130	4152	178,320,992	+1.05(+0.03%)
Feb 17, 2011	4124	4170	4121	4151	181,543,808	+40.92(+1.00%)
Feb 16, 2011	4092	4119	4086	4110	145,990,592	+13.72(+0.33%)
Feb 15, 2011	4129	4130	4090	4097	179,200,192	+0.00(+0.00%)
Feb 14, 2011	4129	4130	4090	4097	0	-4.69(-0.11%)
Feb 13, 2011	4081	4121	4039	4101	0	+0.00(+0.00%)
Feb 12, 2011	4081	4121	4039	4101	225,951,392	+6.17(+0.15%)
Feb 11, 2011	4079	4095	4042	4095	274,587,200	+4.40(+0.11%)
Feb 10, 2011	4101	4120	4091	4091	148,466,592	-17.53(-0.43%)
Feb 09, 2011	4082	4109	4079	4108	150,037,792	+17.47(+0.43%)
Feb 08, 2011	4056	4099	4053	4091	135,168,800	+0.00(+0.00%)
Feb 07, 2011	4056	4099	4053	4091	0	+43.59(+1.08%)
Feb 06, 2011	4049	4060	4027	4047	0	+0.00(+0.00%)
Feb 05, 2011	4049	4060	4027	4047	125,922,000	+10.62(+0.26%)
Feb 04, 2011	4056	4059	4009	4037	132,587,800	-29.94(-0.74%)
Feb 03, 2011	4085	4090	4050	4067	135,369,200	-6.09(-0.15%)
Feb 02, 2011	4037	4078	4019	4073	145,716,608	+67.12(+1.68%)
Feb 01, 2011	3997	4019	3953	4006	149,667,392	+0.00(+0.00%)
Jan 31, 2011	3997	4019	3953	4006	0	+3.18(+0.08%)
Jan 30, 2011	4045	4073	4002	4002	0	+0.00(+0.00%)
Jan 29, 2011	4045	4073	4002	4002	159,516,400	-57.25(-1.41%)
Jan 28, 2011	4040	4079	4032	4060	155,312,400	+10.50(+0.26%)
Jan 27, 2011	4044	4066	4040	4049	159,649,408	+29.45(+0.73%)
Jan 26, 2011	4049	4057	4016	4020	149,305,792	-13.59(-0.34%)
Jan 25, 2011	4028	4038	4003	4033	113,053,200	+0.00(+0.00%)
Jan 24, 2011	4028	4038	4003	4033	0	+15.76(+0.39%)
Jan 23, 2011	3982	4058	3979	4017	0	+0.00(+0.00%)
Jan 22, 2011	3982	4058	3979	4017	189,639,392	+52.61(+1.33%)
Jan 21, 2011	3973	3989	3950	3965	171,667,200	-11.87(-0.30%)
Jan 20, 2011	4020	4023	3973	3977	151,931,600	-35.97(-0.90%)
Jan 19, 2011	3991	4016	3987	4013	138,535,808	+37.27(+0.94%)
Jan 18, 2011	3984	3990	3966	3975	79,477,600	+0.00(+0.00%)
Jan 17, 2011	3984	3990	3966	3975	0	-7.87(-0.20%)
Jan 16, 2011	3961	3992	3954	3983	0	+0.00(+0.00%)
Jan 15, 2011	3961	3992	3954	3983	136,628,800	+8.45(+0.21%)
Jan 14, 2011	3951	3976	3944	3975	185,024,800	+29.76(+0.75%)
Jan 13, 2011	3871	3946	3870	3945	177,690,208	+83.15(+2.15%)
Jan 12, 2011	3822	3867	3810	3862	135,100,800	+59.89(+1.58%)
Jan 11, 2011	3850	3853	3791	3802	123,908,000	+0.00(+0.00%)
Jan 10, 2011	3850	3853	3791	3802	0	-63.55(-1.64%)
Jan 09, 2011	3893	3914	3866	3866	0	+0.00(+0.00%)
Jan 08, 2011	3893	3914	3866	3866	113,235,600	-38.84(-0.99%)
Jan 07, 2011	3911	3945	3896	3904	124,397,200	-0.19(-0.00%)
Jan 06, 2011	3904	3906	3850	3905	116,335,600	-11.42(-0.29%)
Jan 05, 2011	3908	3946	3891	3916	109,202,000	+15.17(+0.39%)
Jan 04, 2011	3848	3904	3837	3901	72,025,000	+0.00(+0.00%)
Jan 03, 2011	3848	3904	3837	3901	0	+96.08(+2.53%)
Jan 01, 2011	3854	3854	3805	3805	21,801,800	-45.98(-1.19%)
Dec 31, 2010	3894	3902	3840	3851	47,107,800	-39.89(-1.03%)
Dec 30, 2010	3870	3904	3870	3891	43,576,200	+31.93(+0.83%)
Dec 29, 2010	3873	3882	3859	3859	38,975,400	-3.47(-0.09%)
Dec 28, 2010	3893	3902	3836	3862	45,835,800	+0.00(+0.00%)
Dec 27, 2010	3893	3902	3836	3862	0	-38.20(-0.98%)
Dec 26, 2010	3907	3912	3894	3900	0	+0.00(+0.00%)
Dec 25, 2010	3907	3912	3894	3900	11,748,600	-10.93(-0.28%)
Dec 24, 2010	3923	3924	3889	3911	56,607,600	-8.39(-0.21%)
Dec 23, 2010	3923	3932	3919	3920	90,292,800	-7.78(-0.20%)
Dec 22, 2010	3903	3936	3899	3927	92,340,000	+42.41(+1.09%)
Dec 21, 2010	3873	3919	3869	3885	100,344,000	+0.00(+0.00%)
Dec 20, 2010	3873	3919	3869	3885	0	+17.73(+0.46%)
Dec 18, 2010	3901	3906	3865	3867	152,973,792	-21.01(-0.54%)
Dec 17, 2010	3878	3897	3861	3888	102,082,600	+8.17(+0.21%)
Dec 16, 2010	3890	3893	3865	3880	108,015,800	-22.68(-0.58%)
Dec 15, 2010	3894	3903	3882	3903	98,932,400	+10.43(+0.27%)
Dec 14, 2010	3873	3904	3869	3892	114,030,000	+35.09(+0.91%)
Dec 11, 2010	3870	3874	3851	3857	104,236,200	-0.70(-0.02%)
Dec 10, 2010	3858	3867	3837	3858	147,906,208	+26.07(+0.68%)
Dec 09, 2010	3790	3858	3784	3832	123,966,000	+21.48(+0.56%)
Dec 08, 2010	3760	3835	3759	3810	143,962,000	+61.27(+1.63%)
Dec 07, 2010	3759	3763	3723	3749	110,872,600	+0.00(+0.00%)
Dec 06, 2010	3759	3763	3723	3749	0	-1.32(-0.04%)
Dec 04, 2010	3744	3776	3721	3751	151,577,200	+3.51(+0.09%)
Dec 03, 2010	3695	3755	3650	3747	186,177,792	+77.75(+2.12%)
Dec 02, 2010	3635	3675	3621	3669	176,499,808	+58.85(+1.63%)

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.