Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	2746	2808	2735	2807	133,347,200	+88.00(+3.24%)
Mar 30, 2009	2788	2795	2719	2719	148,246,896	-121.28(-4.27%)
Mar 27, 2009	2890	2902	2824	2841	144,099,904	-51.45(-1.78%)
Mar 26, 2009	2900	2906	2857	2892	127,862,304	-1.38(-0.05%)
Mar 25, 2009	2854	2918	2845	2893	173,578,096	+19.06(+0.66%)
Mar 24, 2009	2915	2917	2841	2874	210,591,104	+4.82(+0.17%)
Mar 23, 2009	2846	2874	2802	2870	154,316,608	+78.43(+2.81%)
Mar 20, 2009	2749	2798	2725	2791	209,553,104	+14.15(+0.51%)
Mar 19, 2009	2785	2833	2761	2777	205,364,896	+16.65(+0.60%)
Mar 18, 2009	2805	2814	2720	2760	146,608,992	-6.94(-0.25%)
Mar 17, 2009	2764	2782	2722	2767	167,813,504	-24.38(-0.87%)
Mar 16, 2009	2762	2792	2747	2792	172,676,000	+86.03(+3.18%)
Mar 13, 2009	2744	2772	2695	2706	219,402,304	+11.38(+0.42%)
Mar 12, 2009	2640	2697	2595	2694	183,179,008	+20.05(+0.75%)
Mar 11, 2009	2657	2735	2617	2674	222,468,304	+10.52(+0.39%)
Mar 10, 2009	2519	2673	2510	2664	219,862,000	+144.39(+5.73%)
Mar 09, 2009	2553	2553	2465	2519	201,029,104	-15.16(-0.60%)
Mar 07, 2009	2566	2598	2521	2534	212,592,992	-35.18(-1.37%)
Mar 06, 2009	2658	2664	2570	2570	188,173,600	-106.05(-3.96%)
Mar 05, 2009	2596	2676	2575	2676	223,360,896	+121.13(+4.74%)
Mar 04, 2009	2591	2617	2552	2555	179,845,904	-26.91(-1.04%)
Mar 03, 2009	2633	2639	2581	2581	167,976,704	+0.00(+0.00%)
Mar 02, 2009	2633	2639	2581	2581	0	-121.02(-4.48%)
Feb 28, 2009	2710	2715	2644	2702	183,103,296	-42.36(-1.54%)
Feb 27, 2009	2736	2770	2695	2745	190,428,800	+47.92(+1.78%)
Feb 26, 2009	2760	2760	2663	2697	165,198,496	-11.13(-0.41%)
Feb 25, 2009	2700	2734	2670	2708	187,506,896	-19.82(-0.73%)
Feb 24, 2009	2806	2811	2719	2728	155,360,096	+0.00(+0.00%)
Feb 23, 2009	2806	2811	2719	2728	0	-22.68(-0.82%)
Feb 21, 2009	2817	2830	2751	2751	218,619,904	-122.05(-4.25%)
Feb 20, 2009	2893	2913	2861	2873	143,819,392	-1.47(-0.05%)
Feb 19, 2009	2895	2898	2825	2874	157,285,200	-1.16(-0.04%)
Feb 18, 2009	2933	2936	2855	2875	154,159,904	-86.99(-2.94%)
Feb 17, 2009	2977	2994	2961	2962	85,249,400	+0.00(+0.00%)
Feb 16, 2009	2977	2994	2961	2962	0	-35.64(-1.19%)
Feb 14, 2009	3012	3045	2986	2998	123,697,400	+33.52(+1.13%)
Feb 13, 2009	3010	3012	2932	2964	155,609,296	-63.38(-2.09%)
Feb 12, 2009	2996	3034	2986	3028	147,214,704	+6.97(+0.23%)
Feb 11, 2009	3102	3124	3021	3021	144,477,504	-114.12(-3.64%)
Feb 10, 2009	3111	3146	3090	3135	131,155,904	+0.00(+0.00%)
Feb 09, 2009	3111	3146	3090	3135	0	+12.08(+0.39%)
Feb 07, 2009	3090	3147	3057	3123	186,071,008	+56.50(+1.84%)
Feb 06, 2009	3011	3069	2977	3066	147,302,400	-2.70(-0.09%)
Feb 05, 2009	3008	3098	2988	3069	174,172,400	+86.60(+2.90%)
Feb 04, 2009	2951	2989	2899	2982	138,869,296	+52.34(+1.79%)
Feb 03, 2009	2929	2941	2868	2930	125,600,896	+0.00(+0.00%)
Feb 02, 2009	2929	2941	2868	2930	0	-43.87(-1.48%)
Jan 31, 2009	2999	3028	2949	2974	178,904,704	-35.83(-1.19%)
Jan 30, 2009	3054	3064	2986	3010	153,131,808	-66.26(-2.15%)
Jan 29, 2009	2998	3086	2990	3076	188,188,096	+121.48(+4.11%)
Jan 28, 2009	2970	2971	2908	2955	155,556,608	-0.84(-0.03%)
Jan 27, 2009	2839	2968	2835	2955	170,960,704	+0.00(+0.00%)
Jan 26, 2009	2839	2968	2835	2955	0	+106.23(+3.73%)
Jan 24, 2009	2869	2886	2770	2849	169,838,304	-20.48(-0.71%)
Jan 23, 2009	2965	2981	2865	2870	163,124,096	-35.95(-1.24%)
Jan 22, 2009	2885	2948	2842	2906	228,844,304	-19.71(-0.67%)
Jan 21, 2009	2985	3032	2913	2925	149,771,200	-64.41(-2.15%)
Jan 20, 2009	3070	3083	2950	2990	122,394,496	+0.00(+0.00%)
Jan 19, 2009	3070	3083	2950	2990	0	-27.06(-0.90%)
Jan 17, 2009	3059	3108	3010	3017	168,809,904	+20.87(+0.70%)
Jan 16, 2009	3057	3072	2963	2996	171,376,704	-56.12(-1.84%)
Jan 15, 2009	3217	3219	3018	3052	170,760,496	-145.89(-4.56%)
Jan 14, 2009	3232	3235	3154	3198	140,367,104	-48.23(-1.49%)
Jan 13, 2009	3288	3305	3236	3246	103,393,400	+0.00(+0.00%)
Jan 12, 2009	3288	3305	3236	3246	0	-53.38(-1.62%)
Jan 10, 2009	3338	3368	3271	3300	110,150,496	-24.83(-0.75%)
Jan 09, 2009	3309	3346	3270	3324	117,238,096	-21.76(-0.65%)
Jan 08, 2009	3379	3403	3317	3346	143,934,592	-50.13(-1.48%)
Jan 07, 2009	3373	3426	3339	3396	131,786,400	+36.30(+1.08%)
Jan 06, 2009	3381	3383	3323	3360	121,291,200	+0.00(+0.00%)
Jan 05, 2009	3381	3383	3323	3360	0	+10.23(+0.31%)
Jan 03, 2009	3241	3350	3220	3350	76,923,000	+0.00(+0.00%)
Jan 02, 2009	3241	3350	3220	3350	0	+131.72(+4.09%)

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.