Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	4025	4057	4025	4055	409,400	+31.40(+0.78%)
Mar 30, 2011	3909	4026	3909	4024	661,200	+116.51(+2.98%)
Mar 29, 2011	3922	3922	3903	3907	209,400	-6.75(-0.17%)
Mar 28, 2011	3877	3921	3877	3914	222,000	+38.17(+0.98%)
Mar 27, 2011	3849	3876	3848	3876	0	+0.00(+0.00%)
Mar 26, 2011	3849	3876	3848	3876	0	+0.00(+0.00%)
Mar 25, 2011	3849	3876	3848	3876	238,400	+34.27(+0.89%)
Mar 24, 2011	3857	3863	3828	3842	181,200	-13.98(-0.36%)
Mar 23, 2011	3856	3862	3847	3856	208,600	+1.38(+0.04%)
Mar 22, 2011	3850	3869	3848	3854	244,800	+9.83(+0.26%)
Mar 21, 2011	3846	3860	3840	3844	279,200	+4.43(+0.12%)
Mar 20, 2011	3821	3853	3821	3840	0	+0.00(+0.00%)
Mar 19, 2011	3821	3853	3821	3840	0	+0.00(+0.00%)
Mar 18, 2011	3821	3853	3821	3840	428,600	+22.50(+0.59%)
Mar 17, 2011	3875	3875	3817	3817	323,800	-61.06(-1.57%)
Mar 16, 2011	3895	3902	3865	3878	348,400	-17.87(-0.46%)
Mar 15, 2011	3919	3955	3892	3896	435,400	-22.39(-0.57%)
Mar 14, 2011	3900	3919	3888	3919	240,800	-5.65(-0.14%)
Mar 13, 2011	3953	3953	3873	3924	0	+0.00(+0.00%)
Mar 12, 2011	3953	3953	3873	3924	247,200	-35.59(-0.90%)
Mar 11, 2011	3930	3960	3930	3960	337,000	+33.08(+0.84%)
Mar 10, 2011	3909	3936	3909	3927	412,600	+27.99(+0.72%)
Mar 09, 2011	3890	3908	3890	3899	271,400	+12.39(+0.32%)
Mar 08, 2011	3884	3905	3879	3886	246,200	+0.00(+0.00%)
Mar 07, 2011	3884	3905	3879	3886	0	+3.77(+0.10%)
Mar 06, 2011	3849	3905	3849	3883	0	+0.00(+0.00%)
Mar 05, 2011	3849	3905	3849	3883	380,000	+48.66(+1.27%)
Mar 04, 2011	3777	3862	3777	3834	334,400	+60.34(+1.60%)
Mar 03, 2011	3781	3781	3752	3774	260,400	-10.52(-0.28%)
Mar 02, 2011	3773	3803	3764	3784	415,600	+17.50(+0.46%)
Mar 01, 2011	3731	3767	3705	3767	428,600	+0.00(+0.00%)
Feb 28, 2011	3731	3767	3705	3767	0	+29.69(+0.79%)
Feb 27, 2011	3730	3748	3730	3737	0	+0.00(+0.00%)
Feb 26, 2011	3730	3748	3730	3737	304,800	+6.20(+0.17%)
Feb 25, 2011	3759	3759	3731	3731	229,000	-26.20(-0.70%)
Feb 24, 2011	3776	3776	3706	3757	232,000	-27.03(-0.71%)
Feb 23, 2011	3829	3829	3778	3784	211,200	-53.37(-1.39%)
Feb 22, 2011	3851	3870	3829	3837	209,200	+0.00(+0.00%)
Feb 21, 2011	3851	3870	3829	3837	0	-13.80(-0.36%)
Feb 20, 2011	3868	3892	3849	3851	0	+0.00(+0.00%)
Feb 19, 2011	3868	3892	3849	3851	196,600	-15.14(-0.39%)
Feb 18, 2011	3813	3871	3813	3866	235,000	+54.34(+1.43%)
Feb 17, 2011	3791	3818	3785	3812	254,200	+21.26(+0.56%)
Feb 16, 2011	3810	3813	3783	3791	0	-5.95(-0.16%)
Feb 15, 2011	3750	3804	3750	3797	204,000	+0.00(+0.00%)
Feb 14, 2011	3750	3804	3750	3797	0	+47.58(+1.27%)
Feb 13, 2011	3739	3772	3723	3749	0	+0.00(+0.00%)
Feb 12, 2011	3739	3772	3723	3749	319,200	+10.84(+0.29%)
Feb 11, 2011	3836	3836	3728	3738	324,000	-105.06(-2.73%)
Feb 10, 2011	3878	3889	3843	3843	266,000	-35.11(-0.91%)
Feb 09, 2011	3882	3909	3867	3878	222,600	-1.55(-0.04%)
Feb 08, 2011	3877	3886	3862	3880	172,000	+0.00(+0.00%)
Feb 07, 2011	3877	3886	3862	3880	0	+7.68(+0.20%)
Feb 06, 2011	3889	3904	3863	3872	0	+0.00(+0.00%)
Feb 05, 2011	3889	3904	3863	3872	210,400	-16.20(-0.42%)
Feb 04, 2011	3889	3902	3872	3889	323,800	-2.52(-0.06%)
Feb 03, 2011	3832	3891	3832	3891	339,400	+60.58(+1.58%)
Feb 02, 2011	3893	3896	3830	3830	404,400	-50.98(-1.31%)
Feb 01, 2011	3943	3943	3870	3881	256,400	+0.00(+0.00%)
Jan 31, 2011	3943	3943	3870	3881	0	-88.87(-2.24%)
Jan 30, 2011	3998	4026	3963	3970	0	+0.00(+0.00%)
Jan 29, 2011	3998	4026	3963	3970	209,800	-20.15(-0.50%)
Jan 28, 2011	3937	3996	3937	3990	209,600	+58.85(+1.50%)
Jan 27, 2011	3958	3958	3920	3932	311,800	-28.66(-0.72%)
Jan 26, 2011	3964	3964	3942	3960	279,400	+57.59(+1.48%)
Jan 25, 2011	3951	3951	3881	3903	286,600	+0.00(+0.00%)
Jan 24, 2011	3951	3951	3881	3903	0	-48.33(-1.22%)
Jan 23, 2011	4004	4004	3942	3951	0	+0.00(+0.00%)
Jan 22, 2011	4004	4004	3942	3951	292,000	-55.20(-1.38%)
Jan 21, 2011	4040	4044	4006	4006	338,000	-33.32(-0.82%)
Jan 20, 2011	4076	4077	4027	4040	435,200	-33.03(-0.81%)
Jan 19, 2011	4148	4150	4065	4073	786,400	-75.57(-1.82%)
Jan 18, 2011	4146	4165	4132	4148	345,000	+0.00(+0.00%)
Jan 17, 2011	4146	4165	4132	4148	0	+16.12(+0.39%)
Jan 16, 2011	4070	4132	4070	4132	0	+0.00(+0.00%)
Jan 15, 2011	4070	4132	4070	4132	458,800	+61.93(+1.52%)
Jan 14, 2011	4043	4088	4043	4070	396,200	+32.88(+0.81%)
Jan 13, 2011	4032	4072	4032	4037	345,600	+4.86(+0.12%)
Jan 12, 2011	4105	4106	4008	4032	270,600	-80.21(-1.95%)
Jan 11, 2011	4202	4207	4108	4113	263,800	+0.00(+0.00%)
Jan 10, 2011	4202	4207	4108	4113	0	-89.94(-2.14%)
Jan 09, 2011	4217	4225	4197	4203	0	+0.00(+0.00%)
Jan 08, 2011	4217	4225	4197	4203	185,000	-14.73(-0.35%)
Jan 07, 2011	4211	4229	4207	4217	248,600	+4.27(+0.10%)
Jan 06, 2011	4220	4226	4204	4213	242,600	-5.75(-0.14%)
Jan 05, 2011	4219	4246	4214	4219	258,800	+3.52(+0.08%)
Jan 04, 2011	4206	4231	4206	4215	282,600	+0.00(+0.00%)
Jan 03, 2011	4206	4231	4206	4215	0	+14.07(+0.33%)

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.