Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	19340	19575	19284	19445	16,200	+155.00(+0.80%)
Mar 30, 2011	19179	19357	19179	19290	12,200	+169.40(+0.89%)
Mar 29, 2011	18950	19226	18945	19121	17,200	+177.70(+0.94%)
Mar 28, 2011	18800	19024	18800	18943	12,800	+127.50(+0.68%)
Mar 27, 2011	18481	18816	18816	18816	0	+0.00(+0.00%)
Mar 26, 2011	18481	18816	18481	18816	0	+0.00(+0.00%)
Mar 25, 2011	18481	18858	18481	18816	15,200	+464.90(+2.53%)
Mar 24, 2011	18286	18374	18269	18351	11,200	+144.50(+0.79%)
Mar 23, 2011	17972	18218	17950	18206	13,400	+217.90(+1.21%)
Mar 22, 2011	17929	18041	17879	17988	11,800	+149.20(+0.84%)
Mar 21, 2011	17985	18008	17792	17839	12,400	-39.70(-0.22%)
Mar 20, 2011	18251	17879	17879	17879	0	+0.00(+0.00%)
Mar 19, 2011	18251	17879	17850	17879	0	+0.00(+0.00%)
Mar 18, 2011	18251	18260	17850	17879	16,400	-271.10(-1.49%)
Mar 17, 2011	18227	18354	18104	18150	18,200	-208.80(-1.14%)
Mar 16, 2011	18264	18444	18264	18359	16,200	+191.10(+1.05%)
Mar 15, 2011	18114	18326	17921	18168	22,400	-271.90(-1.47%)
Mar 14, 2011	18167	18464	18155	18440	15,400	+265.40(+1.46%)
Mar 13, 2011	18248	18174	18174	18174	0	+0.00(+0.00%)
Mar 12, 2011	18248	18368	18063	18174	20,600	-153.90(-0.84%)
Mar 11, 2011	18431	18431	18261	18328	18,600	-141.90(-0.77%)
Mar 10, 2011	18523	18583	18304	18470	22,600	+30.20(+0.16%)
Mar 09, 2011	18277	18467	18267	18440	13,800	+217.00(+1.19%)
Mar 08, 2011	18362	18363	18059	18223	15,200	+0.00(+0.00%)
Mar 07, 2011	18362	18223	18223	18223	0	-263.70(-1.43%)
Mar 06, 2011	18623	18737	18449	18486	0	+0.00(+0.00%)
Mar 05, 2011	18623	18737	18449	18486	19,800	-3.40(-0.02%)
Mar 04, 2011	18318	18604	18254	18490	28,600	+0.00(+0.00%)
Mar 03, 2011	18318	18490	18490	18490	0	+43.30(+0.23%)
Mar 02, 2011	17982	18479	17964	18446	24,800	+623.10(+3.50%)
Mar 01, 2011	17811	18296	17719	17823	30,000	+0.00(+0.00%)
Feb 28, 2011	17811	17823	17823	17823	0	+122.50(+0.69%)
Feb 27, 2011	17775	17812	17470	17701	0	+0.00(+0.00%)
Feb 26, 2011	17775	17812	17470	17701	21,800	+68.50(+0.39%)
Feb 25, 2011	18135	18135	17560	17632	23,000	-545.90(-3.00%)
Feb 24, 2011	18234	18378	18150	18178	22,200	-117.90(-0.64%)
Feb 23, 2011	18391	18458	18187	18296	19,800	-142.10(-0.77%)
Feb 22, 2011	18238	18458	18083	18438	19,200	+0.00(+0.00%)
Feb 21, 2011	18238	18438	18438	18438	0	+226.80(+1.25%)
Feb 20, 2011	18564	18691	18160	18212	0	+0.00(+0.00%)
Feb 19, 2011	18564	18691	18160	18212	22,000	-295.30(-1.60%)
Feb 18, 2011	18345	18533	18234	18507	16,600	+205.90(+1.13%)
Feb 17, 2011	18273	18359	18216	18301	18,800	+27.10(+0.15%)
Feb 16, 2011	18260	18362	18050	18274	23,600	+71.60(+0.39%)
Feb 15, 2011	17940	18228	17857	18202	21,800	+0.00(+0.00%)
Feb 14, 2011	17940	18202	18202	18202	0	+473.60(+2.67%)
Feb 13, 2011	17519	17753	17296	17729	0	+0.00(+0.00%)
Feb 12, 2011	17519	17753	17296	17729	25,400	+265.60(+1.52%)
Feb 11, 2011	17603	17637	17363	17463	25,200	-129.80(-0.74%)
Feb 10, 2011	17724	17864	17508	17593	30,200	-182.90(-1.03%)
Feb 09, 2011	18142	18142	17742	17776	14,200	-261.50(-1.45%)
Feb 08, 2011	18135	18181	17977	18037	13,000	+0.00(+0.00%)
Feb 07, 2011	18135	18037	18037	18037	0	+29.00(+0.16%)
Feb 06, 2011	18450	18008	18008	18008	0	+0.00(+0.00%)
Feb 05, 2011	18450	18542	17927	18008	23,000	-441.10(-2.39%)
Feb 04, 2011	18114	18466	18065	18449	21,600	+358.70(+1.98%)
Feb 03, 2011	18217	18306	18043	18091	22,800	+68.40(+0.38%)
Feb 02, 2011	18425	18452	17982	18022	20,200	-305.60(-1.67%)
Feb 01, 2011	18226	18395	18038	18328	19,800	+0.00(+0.00%)
Jan 31, 2011	18226	18328	18328	18328	0	-68.20(-0.37%)
Jan 30, 2011	18709	18396	18396	18396	0	+0.00(+0.00%)
Jan 29, 2011	18709	18723	18235	18396	18,600	-288.40(-1.54%)
Jan 28, 2011	19087	19087	18656	18684	13,800	+0.00(+0.00%)
Jan 27, 2011	19087	18684	18684	18684	0	-285.00(-1.50%)
Jan 26, 2011	19227	19341	18949	18969	13,400	-181.90(-0.95%)
Jan 25, 2011	19096	19194	18998	19151	11,600	+0.00(+0.00%)
Jan 24, 2011	19096	19151	19151	19151	0	+143.80(+0.76%)
Jan 23, 2011	19052	19008	19008	19008	0	+0.00(+0.00%)
Jan 22, 2011	19007	19065	18932	19008	11,000	-39.00(-0.20%)
Jan 21, 2011	18892	19100	18795	19046	12,800	+68.20(+0.36%)
Jan 20, 2011	19153	19167	18899	18978	16,200	-113.80(-0.60%)
Jan 19, 2011	18983	19121	18934	19092	14,400	+209.90(+1.11%)
Jan 18, 2011	18911	19019	18779	18882	17,800	+0.00(+0.00%)
Jan 17, 2011	18883	18882	18882	18882	0	+21.80(+0.12%)
Jan 16, 2011	19182	18860	18860	18860	0	+0.00(+0.00%)
Jan 15, 2011	19198	19448	18812	18860	15,800	-322.40(-1.68%)
Jan 14, 2011	19492	19522	19136	19183	16,800	-351.30(-1.80%)
Jan 13, 2011	19353	19575	19049	19534	19,400	+337.80(+1.76%)
Jan 12, 2011	19280	19432	19004	19196	20,000	-27.80(-0.14%)
Jan 11, 2011	19714	19720	19158	19224	17,200	+0.00(+0.00%)
Jan 10, 2011	19697	19224	19224	19224	0	-467.70(-2.38%)
Jan 09, 2011	20190	19692	19692	19692	0	+0.00(+0.00%)
Jan 08, 2011	20164	20211	19629	19692	15,800	-492.90(-2.44%)
Jan 07, 2011	20396	20426	20107	20185	16,600	-116.40(-0.57%)
Jan 06, 2011	20510	20510	20244	20301	14,400	-197.60(-0.96%)
Jan 05, 2011	20617	20651	20449	20499	15,200	-62.40(-0.30%)
Jan 04, 2011	20622	20665	20531	20561	12,000	+0.00(+0.00%)
Jan 03, 2011	20531	20561	20561	20561	0	+52.00(+0.25%)

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.