Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2010	2440	2472	2400	2439	0	+0.00(+0.00%)
Feb 27, 2010	2440	2472	2400	2439	8,322,200	-1.63(-0.07%)
Feb 26, 2010	2498	2498	2425	2441	5,830,800	-57.61(-2.31%)
Feb 25, 2010	2502	2520	2484	2498	5,624,400	-3.66(-0.15%)
Feb 24, 2010	2568	2574	2495	2502	6,867,200	-65.58(-2.55%)
Feb 23, 2010	2573	2588	2557	2567	3,367,400	+0.00(+0.00%)
Feb 22, 2010	2573	2588	2557	2567	0	-5.76(-0.22%)
Feb 21, 2010	2562	2574	2515	2573	0	+0.00(+0.00%)
Feb 20, 2010	2562	2574	2515	2573	3,727,600	+11.19(+0.44%)
Feb 19, 2010	2537	2562	2528	2562	3,784,400	+26.02(+1.03%)
Feb 18, 2010	2509	2543	2509	2536	4,411,400	+27.05(+1.08%)
Feb 17, 2010	2462	2509	2462	2509	3,971,800	+46.73(+1.90%)
Feb 16, 2010	2450	2467	2446	2462	2,354,000	+0.00(+0.00%)
Feb 15, 2010	2450	2467	2446	2462	0	+12.63(+0.52%)
Feb 13, 2010	2469	2484	2437	2450	4,037,600	-19.84(-0.80%)
Feb 12, 2010	2452	2486	2441	2469	5,480,800	+17.70(+0.72%)
Feb 11, 2010	2414	2479	2414	2452	5,944,600	+37.22(+1.54%)
Feb 10, 2010	2408	2433	2400	2414	6,169,000	+6.90(+0.29%)
Feb 09, 2010	2392	2439	2363	2408	6,878,000	+0.00(+0.00%)
Feb 08, 2010	2392	2439	2363	2408	0	+14.90(+0.62%)
Feb 06, 2010	2475	2477	2391	2393	9,763,800	-82.16(-3.32%)
Feb 05, 2010	2539	2552	2460	2475	6,984,600	-63.31(-2.49%)
Feb 04, 2010	2563	2577	2537	2538	5,413,400	-25.01(-0.98%)
Feb 03, 2010	2541	2566	2536	2563	5,070,400	+21.92(+0.86%)
Feb 02, 2010	2494	2550	2493	2541	4,494,200	+0.00(+0.00%)
Feb 01, 2010	2494	2550	2493	2541	0	+47.72(+1.91%)
Jan 30, 2010	2473	2521	2473	2494	6,196,600	+20.27(+0.82%)
Jan 29, 2010	2519	2566	2473	2473	6,130,000	-45.77(-1.82%)
Jan 28, 2010	2546	2551	2515	2519	6,025,400	-26.64(-1.05%)
Jan 27, 2010	2556	2558	2509	2546	5,860,200	-10.86(-0.42%)
Jan 26, 2010	2581	2602	2547	2557	4,596,000	+0.00(+0.00%)
Jan 25, 2010	2581	2602	2547	2557	0	-24.48(-0.95%)
Jan 24, 2010	2606	2613	2561	2581	0	+0.00(+0.00%)
Jan 23, 2010	2606	2613	2561	2581	6,696,200	-25.35(-0.97%)
Jan 22, 2010	2648	2670	2599	2606	6,172,000	-41.45(-1.57%)
Jan 21, 2010	2699	2705	2636	2648	5,660,400	-51.30(-1.90%)
Jan 20, 2010	2704	2705	2662	2699	4,649,600	-4.71(-0.17%)
Jan 19, 2010	2689	2711	2683	2704	3,512,200	+0.00(+0.00%)
Jan 18, 2010	2689	2711	2683	2704	0	+15.36(+0.57%)
Jan 17, 2010	2703	2714	2672	2688	0	+0.00(+0.00%)
Jan 16, 2010	2703	2714	2672	2688	6,861,800	-14.03(-0.52%)
Jan 15, 2010	2652	2702	2652	2702	7,064,000	+50.65(+1.91%)
Jan 14, 2010	2631	2653	2608	2652	5,814,600	+20.92(+0.80%)
Jan 13, 2010	2660	2663	2627	2631	6,894,600	-29.47(-1.11%)
Jan 12, 2010	2588	2661	2588	2660	5,188,000	+0.00(+0.00%)
Jan 11, 2010	2588	2661	2588	2660	0	+71.90(+2.78%)
Jan 10, 2010	2591	2643	2585	2588	0	+0.00(+0.00%)
Jan 09, 2010	2591	2643	2585	2588	6,904,600	-2.13(-0.08%)
Jan 08, 2010	2593	2620	2585	2591	7,354,400	+0.00(+0.00%)
Jan 07, 2010	2593	2620	2585	2591	0	-3.03(-0.12%)
Jan 06, 2010	2537	2595	2537	2594	7,248,600	+56.65(+2.23%)
Jan 05, 2010	2495	2537	2493	2537	4,863,000	+0.00(+0.00%)
Jan 04, 2010	2495	2537	2493	2537	0	+41.44(+1.66%)
Jan 03, 2010	2502	2504	2482	2496	0	+0.00(+0.00%)
Jan 02, 2010	2502	2504	2482	2496	0	+0.00(+0.00%)
Jan 01, 2010	2502	2504	2482	2496	0	+0.00(+0.00%)
Dec 31, 2009	2502	2504	2482	2496	2,456,200	-7.29(-0.29%)
Dec 30, 2009	2482	2504	2480	2503	2,531,200	+20.72(+0.83%)
Dec 29, 2009	2463	2483	2462	2482	0	+0.00(+0.00%)
Dec 28, 2009	2463	2483	2462	2482	0	+19.04(+0.77%)
Dec 27, 2009	2466	2470	2449	2463	0	+0.00(+0.00%)
Dec 26, 2009	2466	2470	2449	2463	0	+0.00(+0.00%)
Dec 25, 2009	2466	2470	2449	2463	0	+0.00(+0.00%)
Dec 24, 2009	2466	2470	2449	2463	2,626,000	-3.58(-0.15%)
Dec 23, 2009	2465	2483	2452	2467	3,968,600	+2.02(+0.08%)
Dec 22, 2009	2433	2473	2433	2465	3,248,000	+0.00(+0.00%)
Dec 21, 2009	2433	2473	2433	2465	0	+32.04(+1.32%)
Dec 20, 2009	2452	2469	2433	2433	0	+0.00(+0.00%)
Dec 19, 2009	2452	2469	2433	2433	10,523,800	-18.91(-0.77%)
Dec 18, 2009	2482	2482	2449	2452	4,968,400	-31.11(-1.25%)
Dec 17, 2009	2453	2483	2445	2483	6,807,400	+30.07(+1.23%)
Dec 16, 2009	2506	2518	2441	2453	6,478,800	-52.97(-2.11%)
Dec 15, 2009	2489	2524	2489	2506	5,117,200	+0.00(+0.00%)
Dec 14, 2009	2489	2524	2489	2506	0	+16.45(+0.66%)
Dec 12, 2009	2492	2521	2484	2489	5,188,600	-2.64(-0.11%)
Dec 11, 2009	2446	2504	2445	2492	9,382,000	+45.80(+1.87%)
Dec 10, 2009	2558	2559	2439	2446	11,189,400	+0.00(+0.00%)
Dec 09, 2009	2558	2559	2439	2446	0	-112.67(-4.40%)
Dec 08, 2009	2582	2584	2548	2559	3,820,800	+0.00(+0.00%)
Dec 07, 2009	2582	2584	2548	2559	0	-23.61(-0.91%)
Dec 05, 2009	2552	2586	2523	2582	4,221,600	+30.29(+1.19%)
Dec 04, 2009	2556	2587	2551	2552	4,457,600	-4.56(-0.18%)
Dec 03, 2009	2530	2563	2530	2556	5,234,800	+26.26(+1.04%)
Dec 02, 2009	2461	2532	2461	2530	5,095,000	+69.78(+2.84%)

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.