Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	2920	2922	2877	2882	6,657,000	-37.48(-1.28%)
Mar 30, 2011	2902	2933	2902	2920	8,178,200	+17.23(+0.59%)
Mar 29, 2011	2896	2904	2881	2902	5,393,800	+6.73(+0.23%)
Mar 28, 2011	2887	2908	2875	2896	5,753,400	+8.48(+0.29%)
Mar 27, 2011	2889	2902	2877	2887	0	+0.00(+0.00%)
Mar 26, 2011	2889	2902	2878	2887	0	+0.00(+0.00%)
Mar 25, 2011	2889	2902	2877	2887	6,671,800	-2.09(-0.07%)
Mar 24, 2011	2842	2890	2834	2889	6,322,400	+47.23(+1.66%)
Mar 23, 2011	2824	2850	2815	2842	5,460,400	+18.18(+0.64%)
Mar 22, 2011	2827	2854	2812	2824	7,104,000	-3.01(-0.11%)
Mar 21, 2011	2823	2843	2789	2827	10,590,800	+37.77(+1.35%)
Mar 20, 2011	2758	2822	2758	2789	0	+0.00(+0.00%)
Mar 19, 2011	2758	2822	2758	2789	0	+0.00(+0.00%)
Mar 18, 2011	2758	2822	2758	2789	18,738,800	+30.69(+1.11%)
Mar 17, 2011	2704	2770	2704	2758	5,506,400	+54.74(+2.02%)
Mar 16, 2011	2713	2749	2704	2704	6,670,200	-9.61(-0.35%)
Mar 15, 2011	2753	2755	2648	2713	9,337,600	-39.68(-1.44%)
Mar 14, 2011	2792	2796	2740	2753	6,270,800	-39.32(-1.41%)
Mar 13, 2011	2807	2809	2773	2792	0	+0.00(+0.00%)
Mar 12, 2011	2807	2809	2773	2792	4,635,600	-14.51(-0.52%)
Mar 11, 2011	2827	2840	2800	2807	4,570,200	-20.53(-0.73%)
Mar 10, 2011	2825	2843	2818	2827	4,204,600	+2.79(+0.10%)
Mar 09, 2011	2833	2855	2809	2825	4,022,400	-8.86(-0.31%)
Mar 08, 2011	2828	2852	2818	2833	3,696,600	+0.00(+0.00%)
Mar 07, 2011	2828	2852	2818	2833	0	+5.68(+0.20%)
Mar 06, 2011	2856	2879	2828	2828	0	+0.00(+0.00%)
Mar 05, 2011	2856	2879	2828	2828	4,094,000	-28.73(-1.01%)
Mar 04, 2011	2864	2886	2856	2856	4,071,800	-7.30(-0.25%)
Mar 03, 2011	2889	2889	2846	2864	4,425,400	-25.01(-0.87%)
Mar 02, 2011	2896	2922	2874	2889	3,891,000	-7.03(-0.24%)
Mar 01, 2011	2882	2916	2873	2896	4,284,000	+0.00(+0.00%)
Feb 28, 2011	2882	2916	2873	2896	0	+13.77(+0.48%)
Feb 27, 2011	2863	2885	2861	2882	0	+0.00(+0.00%)
Feb 26, 2011	2863	2885	2861	2882	3,774,600	+19.45(+0.68%)
Feb 25, 2011	2868	2872	2839	2863	4,526,400	-5.39(-0.19%)
Feb 24, 2011	2917	2917	2858	2868	6,286,000	-48.75(-1.67%)
Feb 23, 2011	2924	2930	2879	2917	4,563,400	-6.81(-0.23%)
Feb 22, 2011	2978	2980	2916	2924	3,478,000	+0.00(+0.00%)
Feb 21, 2011	2978	2980	2916	2924	0	-54.91(-1.84%)
Feb 20, 2011	2979	2990	2959	2978	0	+0.00(+0.00%)
Feb 19, 2011	2979	2990	2959	2978	2,865,600	-0.71(-0.02%)
Feb 18, 2011	2998	3013	2967	2979	4,371,800	-18.43(-0.61%)
Feb 17, 2011	2983	3003	2977	2998	3,935,600	+14.88(+0.50%)
Feb 16, 2011	3001	3010	2978	2983	3,937,800	-17.98(-0.60%)
Feb 15, 2011	2972	3003	2972	3001	3,449,800	+0.00(+0.00%)
Feb 14, 2011	2972	3003	2972	3001	0	+29.01(+0.98%)
Feb 13, 2011	2975	2989	2956	2972	0	+0.00(+0.00%)
Feb 12, 2011	2975	2989	2956	2972	3,398,800	-2.89(-0.10%)
Feb 11, 2011	2984	2991	2954	2975	3,336,400	-9.24(-0.31%)
Feb 10, 2011	2991	3002	2982	2984	3,594,400	-6.73(-0.23%)
Feb 09, 2011	2974	2991	2958	2991	3,477,000	+16.69(+0.56%)
Feb 08, 2011	2944	2974	2943	2974	3,597,400	+0.00(+0.00%)
Feb 07, 2011	2944	2974	2943	2974	0	+30.15(+1.02%)
Feb 06, 2011	2931	2954	2923	2944	0	+0.00(+0.00%)
Feb 05, 2011	2931	2954	2923	2944	4,144,200	+12.46(+0.43%)
Feb 04, 2011	2939	2942	2916	2931	4,633,400	-7.42(-0.25%)
Feb 03, 2011	2943	2970	2936	2939	4,875,800	-4.34(-0.15%)
Feb 02, 2011	2886	2943	2885	2943	4,170,400	+57.25(+1.98%)
Feb 01, 2011	2889	2889	2853	2886	5,009,200	+0.00(+0.00%)
Jan 31, 2011	2889	2889	2853	2886	0	-3.38(-0.12%)
Jan 30, 2011	2898	2906	2883	2889	0	+0.00(+0.00%)
Jan 29, 2011	2898	2906	2883	2889	4,346,600	-8.71(-0.30%)
Jan 28, 2011	2859	2901	2858	2898	3,942,800	+39.12(+1.37%)
Jan 27, 2011	2831	2871	2831	2859	3,827,600	+28.03(+0.99%)
Jan 26, 2011	2873	2877	2827	2831	4,440,400	-42.03(-1.46%)
Jan 25, 2011	2864	2887	2852	2873	3,642,000	+0.00(+0.00%)
Jan 24, 2011	2864	2887	2852	2873	0	+8.99(+0.31%)
Jan 23, 2011	2849	2886	2847	2864	0	+0.00(+0.00%)
Jan 22, 2011	2849	2886	2847	2864	5,630,600	+14.86(+0.52%)
Jan 21, 2011	2912	2912	2846	2849	5,808,000	-63.00(-2.16%)
Jan 20, 2011	2913	2936	2907	2912	4,746,800	-0.72(-0.02%)
Jan 19, 2011	2846	2913	2846	2913	3,985,400	+66.79(+2.35%)
Jan 18, 2011	2858	2866	2835	2846	2,800,200	+0.00(+0.00%)
Jan 17, 2011	2858	2866	2835	2846	0	-11.99(-0.42%)
Jan 16, 2011	2887	2892	2842	2858	0	+0.00(+0.00%)
Jan 15, 2011	2887	2892	2842	2858	4,775,000	-28.95(-1.00%)
Jan 14, 2011	2909	2911	2875	2887	4,942,400	-22.46(-0.77%)
Jan 13, 2011	2868	2910	2867	2909	3,964,400	+40.85(+1.42%)
Jan 12, 2011	2832	2878	2832	2868	3,713,200	+36.54(+1.29%)
Jan 11, 2011	2898	2898	2832	2832	4,405,200	+0.00(+0.00%)
Jan 10, 2011	2898	2898	2832	2832	0	-65.96(-2.28%)
Jan 09, 2011	2880	2898	2871	2898	0	+0.00(+0.00%)
Jan 08, 2011	2880	2898	2871	2898	5,592,200	+0.00(+0.00%)
Jan 07, 2011	2880	2898	2871	2898	0	+17.85(+0.62%)
Jan 06, 2011	2938	2942	2877	2880	5,651,400	-57.98(-1.97%)
Jan 05, 2011	2952	2975	2938	2938	5,013,000	-13.97(-0.47%)
Jan 04, 2011	2904	2952	2903	2952	2,753,600	+0.00(+0.00%)
Jan 03, 2011	2904	2952	2903	2952	0	+47.41(+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.