Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	1206	1228	1203	1206	502,400	+8.80(+0.73%)
Mar 30, 2009	1240	1245	1196	1197	524,800	-40.05(-3.24%)
Mar 27, 2009	1249	1257	1234	1238	701,600	-6.29(-0.51%)
Mar 26, 2009	1227	1244	1216	1244	586,600	+14.78(+1.20%)
Mar 25, 2009	1216	1229	1211	1229	494,400	+7.32(+0.60%)
Mar 24, 2009	1226	1226	1205	1222	512,200	+22.20(+1.85%)
Mar 23, 2009	1180	1201	1179	1200	461,200	+28.56(+2.44%)
Mar 20, 2009	1165	1180	1164	1171	374,600	+9.13(+0.79%)
Mar 19, 2009	1180	1187	1158	1162	532,400	-8.14(-0.70%)
Mar 18, 2009	1177	1177	1157	1170	520,000	+6.07(+0.52%)
Mar 17, 2009	1140	1167	1133	1164	726,600	+38.42(+3.41%)
Mar 16, 2009	1126	1143	1119	1125	436,000	-0.57(-0.05%)
Mar 13, 2009	1137	1148	1125	1126	506,200	-2.36(-0.21%)
Mar 12, 2009	1127	1132	1108	1128	536,800	+0.88(+0.08%)
Mar 11, 2009	1123	1128	1118	1128	574,200	+35.31(+3.23%)
Mar 10, 2009	1061	1097	1061	1092	614,000	+20.47(+1.91%)
Mar 09, 2009	1069	1077	1052	1072	457,800	+16.70(+1.58%)
Mar 07, 2009	1036	1059	1036	1055	465,600	-3.15(-0.30%)
Mar 06, 2009	1068	1075	1051	1058	509,800	-1.08(-0.10%)
Mar 05, 2009	1019	1063	1009	1059	490,800	+33.69(+3.29%)
Mar 04, 2009	993.85	1029	992.69	1026	543,400	+6.76(+0.66%)
Mar 03, 2009	1044	1044	1011	1019	413,800	+0.00(+0.00%)
Mar 02, 2009	1044	1044	1011	1019	0	-44.22(-4.16%)
Feb 28, 2009	1057	1077	1048	1063	498,200	+8.24(+0.78%)
Feb 27, 2009	1078	1100	1037	1055	575,000	-12.29(-1.15%)
Feb 26, 2009	1095	1096	1062	1067	735,200	+3.20(+0.30%)
Feb 25, 2009	1062	1072	1056	1064	576,200	-35.67(-3.24%)
Feb 24, 2009	1059	1100	1052	1100	396,000	+0.00(+0.00%)
Feb 23, 2009	1059	1100	1052	1100	0	+33.60(+3.15%)
Feb 21, 2009	1095	1102	1056	1066	587,400	-41.15(-3.72%)
Feb 20, 2009	1110	1121	1093	1107	641,400	-6.09(-0.55%)
Feb 19, 2009	1111	1121	1096	1113	598,200	-14.00(-1.24%)
Feb 18, 2009	1167	1167	1121	1127	546,200	-48.28(-4.11%)
Feb 17, 2009	1184	1200	1175	1175	509,400	+0.00(+0.00%)
Feb 16, 2009	1184	1200	1175	1175	0	-16.97(-1.42%)
Feb 14, 2009	1180	1192	1165	1192	574,800	+12.60(+1.07%)
Feb 13, 2009	1184	1187	1163	1180	488,000	-10.34(-0.87%)
Feb 12, 2009	1168	1194	1163	1190	469,600	-8.69(-0.72%)
Feb 11, 2009	1215	1220	1186	1199	468,400	-3.82(-0.32%)
Feb 10, 2009	1224	1228	1200	1203	475,600	+0.00(+0.00%)
Feb 09, 2009	1224	1228	1200	1203	0	-7.57(-0.63%)
Feb 07, 2009	1199	1210	1191	1210	570,600	+32.38(+2.75%)
Feb 06, 2009	1187	1207	1178	1178	463,400	-17.49(-1.46%)
Feb 05, 2009	1183	1196	1176	1195	450,000	+32.17(+2.77%)
Feb 04, 2009	1153	1174	1138	1163	347,600	+16.25(+1.42%)
Feb 03, 2009	1146	1171	1136	1147	374,400	+0.00(+0.00%)
Feb 02, 2009	1146	1171	1136	1147	0	-15.16(-1.30%)
Jan 31, 2009	1148	1164	1145	1162	377,000	-4.45(-0.38%)
Jan 30, 2009	1166	1179	1161	1167	384,600	+8.58(+0.74%)
Jan 29, 2009	1123	1160	1122	1158	345,200	+0.00(+0.00%)
Jan 28, 2009	1123	1160	1122	1158	0	+64.58(+5.91%)
Jan 27, 2009	1093	1093	1093	1093	0	+0.00(+0.00%)
Jan 26, 2009	1093	1093	1093	1093	0	+0.00(+0.00%)
Jan 24, 2009	1105	1105	1088	1093	268,000	-22.83(-2.05%)
Jan 23, 2009	1125	1127	1107	1116	346,800	+12.62(+1.14%)
Jan 22, 2009	1087	1118	1086	1104	334,400	-23.20(-2.06%)
Jan 21, 2009	1136	1136	1115	1127	319,200	-23.84(-2.07%)
Jan 20, 2009	1146	1160	1141	1151	370,000	+0.00(+0.00%)
Jan 19, 2009	1146	1160	1141	1151	0	+15.45(+1.36%)
Jan 17, 2009	1121	1136	1110	1135	335,600	+23.86(+2.15%)
Jan 16, 2009	1138	1145	1108	1111	366,200	-71.34(-6.03%)
Jan 15, 2009	1161	1185	1152	1183	358,600	+14.97(+1.28%)
Jan 14, 2009	1148	1168	1134	1168	381,200	+10.96(+0.95%)
Jan 13, 2009	1171	1177	1150	1157	352,600	+0.00(+0.00%)
Jan 12, 2009	1171	1177	1150	1157	0	-24.21(-2.05%)
Jan 10, 2009	1214	1221	1179	1181	443,200	-24.74(-2.05%)
Jan 09, 2009	1213	1218	1195	1206	472,200	-22.47(-1.83%)
Jan 08, 2009	1199	1229	1195	1228	568,400	+33.89(+2.84%)
Jan 07, 2009	1184	1204	1180	1194	444,000	+20.71(+1.76%)
Jan 06, 2009	1181	1185	1167	1174	414,600	+0.00(+0.00%)
Jan 05, 2009	1181	1185	1167	1174	0	+16.17(+1.40%)
Jan 03, 2009	1133	1157	1119	1157	340,600	+0.00(+0.00%)
Jan 02, 2009	1133	1157	1119	1157	0	+32.93(+2.93%)

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.