Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2009	4675	4691	4609	4691	97,413,904	-80.10(-1.68%)
Feb 27, 2009	4784	4802	4722	4771	105,439,696	+68.30(+1.45%)
Feb 26, 2009	4774	4792	4661	4702	96,527,400	-20.50(-0.43%)
Feb 25, 2009	4751	4777	4669	4723	117,943,504	-74.10(-1.54%)
Feb 24, 2009	4899	4939	4788	4797	87,622,304	+0.00(+0.00%)
Feb 23, 2009	4899	4939	4788	4797	0	-54.10(-1.12%)
Feb 21, 2009	4921	4947	4808	4851	158,034,304	-139.30(-2.79%)
Feb 20, 2009	5002	5049	4965	4990	99,438,400	+35.00(+0.71%)
Feb 19, 2009	4959	4997	4911	4956	73,684,000	+14.20(+0.29%)
Feb 18, 2009	5003	5029	4937	4941	78,400,200	-136.30(-2.68%)
Feb 17, 2009	5098	5114	5077	5078	36,491,800	+0.00(+0.00%)
Feb 16, 2009	5098	5114	5077	5078	0	-49.20(-0.96%)
Feb 14, 2009	5153	5202	5091	5127	87,191,600	+20.10(+0.39%)
Feb 13, 2009	5098	5138	5062	5107	91,655,200	-17.10(-0.33%)
Feb 12, 2009	5084	5168	5055	5124	102,077,296	-20.90(-0.41%)
Feb 11, 2009	5146	5235	5108	5145	111,035,000	-13.80(-0.27%)
Feb 10, 2009	5101	5177	5076	5158	79,192,400	+0.00(+0.00%)
Feb 09, 2009	5101	5177	5076	5158	0	+35.40(+0.69%)
Feb 07, 2009	5147	5153	5053	5123	115,773,600	+16.20(+0.32%)
Feb 06, 2009	5126	5141	5005	5107	114,627,200	-118.60(-2.27%)
Feb 05, 2009	5191	5228	5142	5226	96,771,800	+7.90(+0.15%)
Feb 04, 2009	5201	5246	5142	5218	81,667,000	+50.60(+0.98%)
Feb 03, 2009	5251	5259	5140	5167	72,107,200	+0.00(+0.00%)
Feb 02, 2009	5251	5259	5140	5167	0	-123.00(-2.33%)
Jan 31, 2009	5284	5326	5206	5290	95,821,800	+17.10(+0.32%)
Jan 30, 2009	5365	5369	5242	5273	102,816,600	-145.00(-2.68%)
Jan 29, 2009	5352	5454	5339	5418	112,385,696	+69.00(+1.29%)
Jan 28, 2009	5441	5442	5291	5349	64,608,000	-68.20(-1.26%)
Jan 27, 2009	5300	5457	5299	5417	82,754,000	+0.00(+0.00%)
Jan 26, 2009	5300	5457	5299	5417	0	+110.20(+2.08%)
Jan 24, 2009	5327	5352	5195	5307	114,935,200	-22.50(-0.42%)
Jan 23, 2009	5403	5460	5308	5329	95,614,200	+25.20(+0.48%)
Jan 22, 2009	5292	5376	5249	5304	103,839,504	-16.80(-0.32%)
Jan 21, 2009	5413	5430	5314	5321	82,597,600	-60.40(-1.12%)
Jan 20, 2009	5497	5517	5319	5381	74,106,600	+0.00(+0.00%)
Jan 19, 2009	5497	5517	5319	5381	0	-54.10(-1.00%)
Jan 17, 2009	5497	5511	5429	5436	82,118,200	+53.10(+0.99%)
Jan 16, 2009	5416	5448	5330	5382	82,430,800	+3.60(+0.07%)
Jan 15, 2009	5584	5586	5329	5379	82,618,600	-155.50(-2.81%)
Jan 14, 2009	5568	5568	5452	5534	74,759,400	-57.50(-1.03%)
Jan 13, 2009	5657	5667	5588	5592	68,473,600	+0.00(+0.00%)
Jan 12, 2009	5657	5667	5588	5592	0	-105.40(-1.85%)
Jan 10, 2009	5754	5754	5648	5697	66,495,000	-53.90(-0.94%)
Jan 09, 2009	5698	5764	5679	5751	55,762,600	-10.60(-0.18%)
Jan 08, 2009	5778	5806	5732	5762	58,311,200	-37.60(-0.65%)
Jan 07, 2009	5779	5882	5731	5799	66,998,600	+43.20(+0.75%)
Jan 06, 2009	5734	5773	5696	5756	65,574,600	+0.00(+0.00%)
Jan 05, 2009	5734	5773	5696	5756	0	+222.50(+4.02%)
Jan 03, 2009	5529	5582	5514	5534	0	+0.00(+0.00%)
Jan 02, 2009	5529	5582	5514	5534	0	-0.93(-0.02%)
Jan 01, 2009	5535	5535	5535	5535	0	+0.03(+0.00%)
Dec 31, 2008	5529	5582	5514	5534	35,259,000	+69.50(+1.27%)
Dec 30, 2008	5417	5518	5394	5465	31,583,600	+0.00(+0.00%)
Dec 29, 2008	5417	5518	5394	5465	0	+65.40(+1.21%)
Dec 27, 2008	5400	5400	5400	5400	0	+0.00(+0.00%)
Dec 26, 2008	5400	5400	5400	5400	0	+0.00(+0.00%)
Dec 25, 2008	5400	5400	5400	5400	0	+0.00(+0.00%)
Dec 24, 2008	5450	5486	5399	5400	36,670,000	-19.90(-0.37%)
Dec 23, 2008	5424	5494	5402	5420	50,586,600	+0.00(+0.00%)
Dec 22, 2008	5424	5494	5402	5420	0	-40.40(-0.74%)
Dec 20, 2008	5449	5531	5390	5460	147,137,600	-55.10(-1.00%)
Dec 19, 2008	5595	5628	5484	5515	67,017,000	-33.20(-0.60%)
Dec 18, 2008	5638	5652	5490	5548	82,138,400	-18.90(-0.34%)
Dec 17, 2008	5524	5580	5479	5567	67,081,600	+40.60(+0.73%)
Dec 16, 2008	5676	5702	5493	5526	65,813,200	+0.00(+0.00%)
Dec 15, 2008	5676	5702	5493	5526	0	-109.70(-1.95%)
Dec 13, 2008	5535	5655	5493	5636	80,455,000	-93.70(-1.64%)
Dec 12, 2008	5712	5745	5629	5730	65,774,000	-22.00(-0.38%)
Dec 11, 2008	5813	5856	5711	5752	69,626,000	-93.70(-1.60%)
Dec 10, 2008	5770	5910	5733	5846	91,100,600	+26.80(+0.46%)
Dec 09, 2008	5787	5819	5701	5819	90,347,800	+0.00(+0.00%)
Dec 08, 2008	5787	5819	5701	5819	0	+288.00(+5.21%)
Dec 06, 2008	5574	5605	5456	5531	76,814,200	-118.30(-2.09%)
Dec 05, 2008	5562	5725	5526	5649	98,853,600	+44.90(+0.80%)
Dec 04, 2008	5510	5617	5415	5604	79,299,600	+66.60(+1.20%)
Dec 03, 2008	5471	5576	5404	5538	75,873,600	+10.00(+0.18%)
Dec 02, 2008	5787	5790	5515	5528	69,060,200	+0.00(+0.00%)

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.