Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 01, 2011	4201	4201	4201	4201	0	+0.00(+0.00%)
Dec 31, 2010	4212	4218	4198	4201	417,000	+1.83(+0.04%)
Dec 30, 2010	4164	4199	4162	4199	373,000	+35.32(+0.85%)
Dec 29, 2010	4165	4170	4148	4164	233,800	-2.05(-0.05%)
Dec 28, 2010	4166	4166	4166	4166	0	+0.00(+0.00%)
Dec 27, 2010	4124	4166	4124	4166	0	+0.00(+0.00%)
Dec 26, 2010	4124	4166	4124	4166	0	+0.00(+0.00%)
Dec 25, 2010	4166	4166	4166	4166	0	+0.00(+0.00%)
Dec 24, 2010	4124	4166	4124	4166	336,200	+52.35(+1.27%)
Dec 23, 2010	4092	4118	4086	4114	427,800	+21.83(+0.53%)
Dec 22, 2010	4076	4097	4074	4092	424,000	+14.80(+0.36%)
Dec 21, 2010	4061	4087	4060	4077	212,800	+0.00(+0.00%)
Dec 20, 2010	4061	4087	4060	4077	0	+19.73(+0.49%)
Dec 18, 2010	4043	4057	4027	4057	211,000	+17.93(+0.44%)
Dec 17, 2010	4090	4090	4004	4039	297,400	-50.35(-1.23%)
Dec 16, 2010	4150	4161	4071	4090	303,200	-58.28(-1.41%)
Dec 15, 2010	4116	4148	4116	4148	276,600	+32.65(+0.79%)
Dec 14, 2010	4148	4148	4103	4115	199,600	-20.37(-0.49%)
Dec 11, 2010	4209	4209	4126	4136	367,800	-73.67(-1.75%)
Dec 10, 2010	4221	4235	4204	4209	224,200	-11.67(-0.28%)
Dec 09, 2010	4198	4230	4198	4221	276,000	+23.17(+0.55%)
Dec 08, 2010	4223	4226	4182	4198	429,600	-25.20(-0.60%)
Dec 07, 2010	4181	4223	4181	4223	325,200	+0.00(+0.00%)
Dec 06, 2010	4181	4223	4181	4223	0	+46.64(+1.12%)
Dec 04, 2010	4180	4194	4133	4176	328,400	+27.58(+0.66%)
Dec 03, 2010	4061	4149	4061	4149	519,000	+146.02(+3.65%)
Dec 02, 2010	3968	4032	3968	4003	560,200	+49.18(+1.24%)

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.