Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	1130	1136	1113	1123	216,187,008	-11.29(-1.00%)
Mar 30, 2010	1150	1151	1134	1134	156,205,504	-11.29(-0.99%)
Mar 29, 2010	1150	1153	1138	1146	150,323,904	+1.63(+0.14%)
Mar 27, 2010	1145	1148	1139	1144	0	+0.00(+0.00%)
Mar 26, 2010	1145	1149	1139	1144	179,992,000	-1.87(-0.16%)
Mar 25, 2010	1125	1146	1119	1146	240,930,304	+22.81(+2.03%)
Mar 24, 2010	1139	1141	1112	1123	240,387,696	-14.07(-1.24%)
Mar 23, 2010	1125	1138	1125	1137	236,173,696	+14.02(+1.25%)
Mar 22, 2010	1131	1131	1106	1123	235,213,904	-13.60(-1.20%)
Mar 20, 2010	1151	1152	1132	1137	0	+0.00(+0.00%)
Mar 19, 2010	1151	1152	1132	1137	294,525,312	-8.76(-0.76%)
Mar 18, 2010	1150	1154	1140	1146	199,133,600	-10.37(-0.90%)
Mar 17, 2010	1152	1158	1149	1156	194,792,192	+10.09(+0.88%)
Mar 16, 2010	1143	1146	1132	1146	188,188,704	+9.70(+0.85%)
Mar 15, 2010	1146	1147	1134	1136	162,954,304	-11.94(-1.04%)
Mar 14, 2010	1149	1158	1146	1148	0	+0.00(+0.00%)
Mar 13, 2010	1149	1158	1146	1148	170,143,104	+2.79(+0.24%)
Mar 12, 2010	1147	1153	1140	1145	170,431,104	-8.20(-0.71%)
Mar 11, 2010	1140	1153	1140	1153	183,606,704	+12.43(+1.09%)
Mar 10, 2010	1150	1150	1133	1141	200,029,600	-8.38(-0.73%)
Mar 09, 2010	1150	1153	1146	1149	189,686,096	+0.00(+0.00%)
Mar 08, 2010	1150	1153	1146	1149	0	+5.55(+0.49%)
Mar 07, 2010	1119	1144	1114	1144	0	+0.00(+0.00%)
Mar 06, 2010	1119	1144	1114	1144	244,205,104	+27.84(+2.49%)
Mar 05, 2010	1099	1122	1099	1116	247,341,296	+8.43(+0.76%)
Mar 04, 2010	1087	1108	1082	1108	221,684,000	+14.90(+1.36%)
Mar 03, 2010	1086	1093	1074	1093	198,026,496	+8.30(+0.77%)
Mar 02, 2010	1088	1091	1069	1084	186,508,896	+0.00(+0.00%)
Mar 01, 2010	1088	1091	1069	1084	0	+10.18(+0.95%)
Feb 28, 2010	1063	1074	1057	1074	0	+0.00(+0.00%)
Feb 27, 2010	1063	1074	1054	1074	241,993,200	+21.83(+2.07%)
Feb 26, 2010	1055	1070	1046	1052	243,798,400	-12.77(-1.20%)
Feb 25, 2010	1070	1070	1048	1065	242,948,992	-6.54(-0.61%)
Feb 24, 2010	1102	1105	1068	1072	246,525,504	-27.62(-2.51%)
Feb 23, 2010	1113	1113	1098	1099	192,088,192	+0.00(+0.00%)
Feb 22, 2010	1113	1113	1098	1099	0	-11.37(-1.02%)
Feb 21, 2010	1088	1111	1085	1111	0	+0.00(+0.00%)
Feb 20, 2010	1088	1111	1085	1111	299,615,392	+9.89(+0.90%)
Feb 19, 2010	1087	1101	1085	1101	215,835,696	+7.61(+0.70%)
Feb 18, 2010	1091	1098	1086	1093	220,860,496	+11.74(+1.09%)
Feb 17, 2010	1084	1085	1065	1081	166,717,408	+9.89(+0.92%)
Feb 16, 2010	1072	1081	1067	1072	124,043,800	+0.00(+0.00%)
Feb 15, 2010	1072	1081	1067	1072	0	+6.91(+0.65%)
Feb 13, 2010	1082	1083	1057	1065	201,851,200	-6.30(-0.59%)
Feb 12, 2010	1098	1098	1059	1071	281,443,488	-18.63(-1.71%)
Feb 11, 2010	1082	1097	1080	1090	338,957,088	+22.13(+2.07%)
Feb 10, 2010	1053	1074	1052	1067	313,334,112	+7.32(+0.69%)
Feb 09, 2010	1058	1065	1037	1060	333,431,488	+0.00(+0.00%)
Feb 08, 2010	1058	1065	1037	1060	0	+10.71(+1.02%)
Feb 06, 2010	1053	1065	1034	1049	577,220,800	-14.71(-1.38%)
Feb 05, 2010	1134	1135	1063	1064	545,750,592	-68.85(-6.08%)
Feb 04, 2010	1166	1166	1132	1133	285,382,016	-26.95(-2.32%)
Feb 03, 2010	1146	1161	1141	1160	227,240,704	+14.95(+1.31%)
Feb 02, 2010	1131	1148	1131	1145	219,873,200	+0.00(+0.00%)
Feb 01, 2010	1131	1148	1131	1145	0	+4.37(+0.38%)
Jan 30, 2010	1139	1148	1129	1141	236,748,000	+12.75(+1.13%)
Jan 29, 2010	1164	1166	1128	1128	308,755,712	-21.95(-1.91%)
Jan 28, 2010	1166	1166	1146	1150	349,440,704	-33.42(-2.82%)
Jan 27, 2010	1163	1185	1162	1183	236,886,592	+10.47(+0.89%)
Jan 26, 2010	1176	1186	1171	1173	220,142,496	+0.00(+0.00%)
Jan 25, 2010	1176	1186	1171	1173	0	-12.58(-1.06%)
Jan 24, 2010	1180	1188	1168	1185	0	+0.00(+0.00%)
Jan 23, 2010	1180	1188	1168	1185	327,765,408	-7.05(-0.59%)
Jan 22, 2010	1224	1227	1191	1192	312,762,912	-27.62(-2.26%)
Jan 21, 2010	1247	1254	1213	1220	260,210,800	-32.37(-2.58%)
Jan 20, 2010	1233	1254	1227	1252	229,158,000	+15.45(+1.25%)
Jan 19, 2010	1239	1239	1229	1237	115,167,904	+0.00(+0.00%)
Jan 18, 2010	1239	1239	1229	1237	0	+3.00(+0.24%)
Jan 17, 2010	1252	1259	1232	1234	0	+0.00(+0.00%)
Jan 16, 2010	1252	1259	1232	1234	275,389,696	-15.60(-1.25%)
Jan 15, 2010	1254	1254	1240	1249	203,570,000	+3.85(+0.31%)
Jan 14, 2010	1245	1252	1241	1246	215,951,392	-1.47(-0.12%)
Jan 13, 2010	1263	1264	1246	1247	233,592,000	-10.74(-0.85%)
Jan 12, 2010	1269	1274	1258	1258	304,919,392	+0.00(+0.00%)
Jan 11, 2010	1269	1274	1258	1258	0	-9.32(-0.74%)
Jan 10, 2010	1273	1273	1259	1267	0	+0.00(+0.00%)
Jan 09, 2010	1273	1273	1259	1267	307,673,312	+0.38(+0.03%)
Jan 08, 2010	1266	1269	1259	1267	237,843,200	-5.87(-0.46%)
Jan 07, 2010	1272	1273	1265	1273	146,630,896	+2.28(+0.18%)
Jan 06, 2010	1264	1273	1263	1270	296,967,104	+8.02(+0.64%)
Jan 05, 2010	1248	1262	1248	1262	222,099,808	+0.00(+0.00%)
Jan 04, 2010	1248	1262	1248	1262	0	+20.64(+1.66%)
Jan 03, 2010	1249	1249	1240	1242	0	+0.00(+0.00%)
Jan 02, 2010	1249	1249	1240	1242	0	+0.00(+0.00%)

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.