Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	2684	2687	2662	2662	31,450,600	-22.18(-0.83%)
Mar 30, 2011	2680	2685	2673	2684	22,812,000	+15.04(+0.56%)
Mar 29, 2011	2659	2669	2647	2669	27,930,000	+10.64(+0.40%)
Mar 28, 2011	2657	2674	2656	2659	17,505,600	+1.90(+0.07%)
Mar 27, 2011	2661	2665	2655	2657	0	+0.00(+0.00%)
Mar 26, 2011	2661	2665	2655	2657	0	+0.00(+0.00%)
Mar 25, 2011	2661	2665	2655	2657	11,155,200	+1.00(+0.04%)
Mar 24, 2011	2619	2665	2616	2656	11,160,800	+25.17(+0.96%)
Mar 23, 2011	2602	2631	2600	2631	12,102,800	+20.40(+0.78%)
Mar 22, 2011	2631	2640	2599	2610	15,788,600	-17.22(-0.66%)
Mar 21, 2011	2601	2628	2600	2627	17,002,600	+60.24(+2.35%)
Mar 20, 2011	2575	2600	2567	2567	0	+0.00(+0.00%)
Mar 19, 2011	2575	2600	2567	2567	0	+0.00(+0.00%)
Mar 18, 2011	2575	2600	2567	2567	20,626,200	+9.47(+0.37%)
Mar 17, 2011	2550	2570	2532	2558	19,416,600	+34.75(+1.38%)
Mar 16, 2011	2587	2589	2523	2523	20,942,800	-42.52(-1.66%)
Mar 15, 2011	2608	2612	2532	2565	24,471,800	-80.84(-3.05%)
Mar 14, 2011	2641	2669	2639	2646	19,132,600	-5.79(-0.22%)
Mar 13, 2011	2648	2666	2640	2652	0	+0.00(+0.00%)
Mar 12, 2011	2648	2666	2640	2652	11,387,400	-14.13(-0.53%)
Mar 11, 2011	2672	2680	2652	2666	12,622,200	-9.41(-0.35%)
Mar 10, 2011	2687	2694	2671	2676	17,538,200	-7.58(-0.28%)
Mar 09, 2011	2684	2691	2667	2683	12,635,400	+3.06(+0.11%)
Mar 08, 2011	2697	2705	2680	2680	12,590,000	+0.00(+0.00%)
Mar 07, 2011	2697	2705	2680	2680	0	-21.33(-0.79%)
Mar 06, 2011	2699	2718	2694	2702	0	+0.00(+0.00%)
Mar 05, 2011	2699	2718	2694	2702	16,337,000	+9.48(+0.35%)
Mar 04, 2011	2701	2708	2674	2692	16,566,600	+2.65(+0.10%)
Mar 03, 2011	2695	2698	2671	2689	23,130,000	-23.30(-0.86%)
Mar 02, 2011	2714	2726	2703	2713	24,063,600	+5.58(+0.21%)
Mar 01, 2011	2692	2717	2684	2707	17,927,600	+0.00(+0.00%)
Feb 28, 2011	2692	2717	2684	2707	0	+14.68(+0.55%)
Feb 27, 2011	2679	2699	2673	2692	0	+0.00(+0.00%)
Feb 26, 2011	2679	2699	2673	2692	18,042,800	+26.44(+0.99%)
Feb 25, 2011	2661	2674	2653	2666	25,268,400	-13.29(-0.50%)
Feb 24, 2011	2696	2704	2676	2679	23,202,800	-24.11(-0.89%)
Feb 23, 2011	2697	2719	2672	2703	33,722,200	-12.29(-0.45%)
Feb 22, 2011	2746	2746	2714	2716	22,111,000	+0.00(+0.00%)
Feb 21, 2011	2746	2746	2714	2716	0	-39.37(-1.43%)
Feb 20, 2011	2773	2778	2745	2755	0	+0.00(+0.00%)
Feb 19, 2011	2773	2778	2745	2755	29,953,400	-15.78(-0.57%)
Feb 18, 2011	2761	2772	2752	2771	29,907,800	+15.20(+0.55%)
Feb 17, 2011	2733	2761	2730	2756	36,319,600	+24.83(+0.91%)
Feb 16, 2011	2721	2733	2720	2731	18,982,400	+5.27(+0.19%)
Feb 15, 2011	2722	2728	2718	2726	19,353,200	+0.00(+0.00%)
Feb 14, 2011	2722	2728	2718	2726	0	+11.85(+0.44%)
Feb 13, 2011	2708	2724	2679	2714	0	+0.00(+0.00%)
Feb 12, 2011	2708	2724	2679	2714	21,655,400	+11.20(+0.41%)
Feb 11, 2011	2717	2718	2681	2702	27,453,800	-17.48(-0.64%)
Feb 10, 2011	2730	2735	2716	2720	20,389,200	-7.01(-0.26%)
Feb 09, 2011	2722	2728	2715	2727	21,567,000	+2.48(+0.09%)
Feb 08, 2011	2697	2729	2696	2724	26,121,000	+0.00(+0.00%)
Feb 07, 2011	2697	2729	2696	2724	0	+32.11(+1.19%)
Feb 06, 2011	2691	2702	2687	2692	0	+0.00(+0.00%)
Feb 05, 2011	2691	2702	2687	2692	24,782,000	+7.46(+0.28%)
Feb 04, 2011	2689	2692	2671	2685	20,921,200	-3.88(-0.14%)
Feb 03, 2011	2687	2694	2674	2689	27,086,400	+5.05(+0.19%)
Feb 02, 2011	2652	2688	2641	2684	27,244,600	+45.03(+1.71%)
Feb 01, 2011	2637	2650	2622	2639	27,563,000	+0.00(+0.00%)
Jan 31, 2011	2637	2650	2622	2639	0	-8.39(-0.32%)
Jan 30, 2011	2670	2679	2646	2647	0	+0.00(+0.00%)
Jan 29, 2011	2670	2679	2646	2647	27,070,200	-31.14(-1.16%)
Jan 28, 2011	2656	2689	2644	2678	30,761,200	+8.69(+0.33%)
Jan 27, 2011	2679	2693	2668	2670	22,575,600	+8.66(+0.33%)
Jan 26, 2011	2672	2674	2648	2661	25,322,600	-1.49(-0.06%)
Jan 25, 2011	2662	2665	2641	2662	23,134,800	+0.00(+0.00%)
Jan 24, 2011	2662	2665	2641	2662	0	+8.39(+0.32%)
Jan 23, 2011	2637	2676	2631	2654	0	+0.00(+0.00%)
Jan 22, 2011	2637	2676	2631	2654	49,581,000	+27.74(+1.06%)
Jan 21, 2011	2635	2645	2619	2626	35,849,600	-14.54(-0.55%)
Jan 20, 2011	2664	2669	2637	2641	20,740,600	-17.07(-0.64%)
Jan 19, 2011	2634	2658	2633	2658	23,594,000	+36.43(+1.39%)
Jan 18, 2011	2622	2626	2613	2621	13,603,000	+0.00(+0.00%)
Jan 17, 2011	2622	2626	2613	2621	0	+0.11(+0.00%)
Jan 16, 2011	2629	2632	2601	2621	0	+0.00(+0.00%)
Jan 15, 2011	2629	2632	2601	2621	24,045,000	-11.37(-0.43%)
Jan 14, 2011	2630	2639	2624	2633	30,142,800	+6.28(+0.24%)
Jan 13, 2011	2583	2626	2583	2626	29,521,000	+46.70(+1.81%)
Jan 12, 2011	2573	2587	2569	2580	24,082,400	+24.51(+0.96%)
Jan 11, 2011	2601	2601	2553	2555	29,194,400	+0.00(+0.00%)
Jan 10, 2011	2601	2601	2553	2555	0	-49.96(-1.92%)
Jan 09, 2011	2619	2626	2603	2605	0	+0.00(+0.00%)
Jan 08, 2011	2619	2626	2603	2605	26,533,400	-20.29(-0.77%)
Jan 07, 2011	2635	2638	2620	2625	24,654,000	-6.13(-0.23%)
Jan 06, 2011	2641	2644	2614	2632	18,153,200	-16.29(-0.62%)
Jan 05, 2011	2642	2660	2633	2648	27,674,800	+16.02(+0.61%)
Jan 04, 2011	2599	2634	2597	2632	17,683,400	+0.00(+0.00%)
Jan 03, 2011	2599	2634	2597	2632	0	+53.24(+2.06%)

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.