Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	1621	1697	1616	1697	8,310,600	+76.08(+4.69%)
Mar 30, 2009	1691	1691	1621	1621	7,351,000	-70.33(-4.16%)
Mar 27, 2009	1731	1731	1691	1691	8,181,400	-39.96(-2.31%)
Mar 26, 2009	1700	1731	1692	1731	6,967,400	+30.31(+1.78%)
Mar 25, 2009	1635	1701	1617	1701	8,933,800	+65.54(+4.01%)
Mar 24, 2009	1689	1728	1635	1635	10,346,200	-53.56(-3.17%)
Mar 23, 2009	1627	1689	1627	1689	7,163,200	+61.11(+3.76%)
Mar 20, 2009	1611	1628	1577	1627	26,553,400	+16.06(+1.00%)
Mar 19, 2009	1558	1631	1558	1611	13,164,400	+53.77(+3.45%)
Mar 18, 2009	1545	1566	1532	1558	8,792,800	+12.68(+0.82%)
Mar 17, 2009	1542	1548	1520	1545	9,164,400	+2.33(+0.15%)
Mar 16, 2009	1492	1545	1492	1543	7,689,200	+50.89(+3.41%)
Mar 13, 2009	1467	1515	1467	1492	7,314,000	+24.44(+1.67%)
Mar 12, 2009	1450	1468	1431	1467	6,790,400	+17.19(+1.19%)
Mar 11, 2009	1457	1467	1426	1450	7,090,000	-6.03(-0.41%)
Mar 10, 2009	1412	1456	1395	1456	9,099,200	+44.15(+3.13%)
Mar 09, 2009	1419	1434	1380	1412	8,942,800	-7.08(-0.50%)
Mar 07, 2009	1446	1448	1411	1419	6,641,400	-27.04(-1.87%)
Mar 06, 2009	1503	1503	1442	1446	6,836,200	-56.91(-3.79%)
Mar 05, 2009	1425	1503	1425	1503	7,911,200	+77.69(+5.45%)
Mar 04, 2009	1417	1432	1412	1425	7,484,400	+7.83(+0.55%)
Mar 03, 2009	1482	1482	1413	1417	5,729,800	+0.00(+0.00%)
Mar 02, 2009	1482	1482	1413	1417	0	-64.21(-4.33%)
Feb 28, 2009	1483	1488	1443	1482	11,936,800	-1.04(-0.07%)
Feb 27, 2009	1451	1483	1446	1483	8,431,000	+31.85(+2.20%)
Feb 26, 2009	1428	1491	1428	1451	9,902,800	+22.32(+1.56%)
Feb 25, 2009	1463	1463	1403	1429	7,979,000	-34.92(-2.39%)
Feb 24, 2009	1466	1505	1453	1463	6,820,400	+0.00(+0.00%)
Feb 23, 2009	1466	1505	1453	1463	0	-1.93(-0.13%)
Feb 21, 2009	1513	1513	1442	1465	8,598,200	-47.55(-3.14%)
Feb 20, 2009	1481	1531	1481	1513	9,765,000	+31.57(+2.13%)
Feb 19, 2009	1480	1493	1430	1481	12,398,000	+1.32(+0.09%)
Feb 18, 2009	1620	1622	1480	1480	11,244,200	-139.57(-8.62%)
Feb 17, 2009	1685	1685	1620	1620	4,534,000	+0.00(+0.00%)
Feb 16, 2009	1685	1685	1620	1620	0	-64.96(-3.86%)
Feb 14, 2009	1666	1703	1660	1685	4,594,000	+18.54(+1.11%)
Feb 13, 2009	1712	1714	1651	1666	6,073,200	-46.35(-2.71%)
Feb 12, 2009	1726	1726	1692	1712	6,470,800	-13.52(-0.78%)
Feb 11, 2009	1746	1765	1723	1726	6,263,200	-20.24(-1.16%)
Feb 10, 2009	1734	1759	1707	1746	6,177,200	+0.00(+0.00%)
Feb 09, 2009	1734	1759	1707	1746	0	+12.20(+0.70%)
Feb 07, 2009	1691	1734	1689	1734	7,400,000	+42.57(+2.52%)
Feb 06, 2009	1738	1738	1667	1691	5,706,200	-46.61(-2.68%)
Feb 05, 2009	1690	1738	1686	1738	5,384,400	+48.22(+2.85%)
Feb 04, 2009	1673	1701	1660	1690	5,147,800	+17.29(+1.03%)
Feb 03, 2009	1736	1736	1672	1672	5,289,800	+0.00(+0.00%)
Feb 02, 2009	1736	1736	1672	1672	0	-63.75(-3.67%)
Jan 31, 2009	1703	1737	1697	1736	9,147,800	+33.04(+1.94%)
Jan 30, 2009	1713	1723	1691	1703	6,989,200	-10.32(-0.60%)
Jan 29, 2009	1640	1727	1640	1714	7,062,200	+73.14(+4.46%)
Jan 28, 2009	1633	1654	1614	1640	5,613,000	+7.23(+0.44%)
Jan 27, 2009	1564	1640	1551	1633	6,407,000	+0.00(+0.00%)
Jan 26, 2009	1564	1640	1551	1633	0	+70.06(+4.48%)
Jan 24, 2009	1592	1597	1536	1563	5,638,600	-28.80(-1.81%)
Jan 23, 2009	1613	1659	1579	1592	7,191,000	-20.81(-1.29%)
Jan 22, 2009	1623	1627	1572	1613	9,212,800	-10.81(-0.67%)
Jan 21, 2009	1643	1670	1614	1624	7,848,800	-19.18(-1.17%)
Jan 20, 2009	1733	1754	1637	1643	6,217,000	+0.00(+0.00%)
Jan 19, 2009	1733	1754	1637	1643	0	-90.26(-5.21%)
Jan 17, 2009	1695	1753	1694	1733	5,452,400	+38.12(+2.25%)
Jan 16, 2009	1676	1709	1664	1695	6,040,800	+18.33(+1.09%)
Jan 15, 2009	1751	1784	1664	1676	6,361,800	-74.77(-4.27%)
Jan 14, 2009	1790	1794	1742	1751	5,946,400	-38.39(-2.15%)
Jan 13, 2009	1806	1817	1789	1790	4,671,800	+0.00(+0.00%)
Jan 12, 2009	1806	1817	1789	1790	0	-25.60(-1.41%)
Jan 10, 2009	1870	1870	1806	1815	5,225,400	-54.27(-2.90%)
Jan 09, 2009	1899	1899	1832	1870	6,270,200	-29.86(-1.57%)
Jan 08, 2009	1829	1899	1824	1899	9,796,400	+0.00(+0.00%)
Jan 07, 2009	1829	1899	1824	1899	0	+69.94(+3.82%)
Jan 06, 2009	1813	1847	1813	1829	4,736,800	+0.00(+0.00%)
Jan 05, 2009	1813	1847	1813	1829	0	+16.90(+0.93%)
Jan 03, 2009	1753	1813	1753	1813	2,860,200	+0.00(+0.00%)
Jan 02, 2009	1753	1813	1753	1813	0	+61.71(+3.52%)

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.