Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 01, 2009	1124	1124	1124	1124	0	+0.00(+0.00%)
Dec 31, 2008	1125	1144	1121	1124	357,600	+6.88(+0.62%)
Dec 30, 2008	1109	1118	1084	1118	312,000	+0.00(+0.00%)
Dec 29, 2008	1109	1118	1084	1118	0	-0.27(-0.02%)
Dec 27, 2008	1129	1135	1109	1118	344,800	+0.00(+0.00%)
Dec 26, 2008	1129	1135	1109	1118	0	-10.65(-0.94%)
Dec 25, 2008	1140	1144	1113	1129	406,400	-15.80(-1.38%)
Dec 24, 2008	1168	1175	1140	1144	434,800	-35.30(-2.99%)
Dec 23, 2008	1190	1201	1168	1180	450,400	+0.00(+0.00%)
Dec 22, 2008	1190	1201	1168	1180	0	-1.36(-0.12%)
Dec 20, 2008	1174	1195	1171	1181	684,800	+5.06(+0.43%)
Dec 19, 2008	1183	1190	1165	1176	557,400	+6.16(+0.53%)
Dec 18, 2008	1190	1196	1146	1170	647,400	+8.19(+0.71%)
Dec 17, 2008	1149	1165	1137	1162	626,400	+3.37(+0.29%)
Dec 16, 2008	1138	1165	1138	1158	484,800	+0.00(+0.00%)
Dec 15, 2008	1138	1165	1138	1158	0	+54.37(+4.93%)
Dec 13, 2008	1129	1153	1090	1104	621,600	-50.61(-4.38%)
Dec 12, 2008	1145	1166	1136	1154	576,000	+8.56(+0.75%)
Dec 11, 2008	1112	1155	1106	1146	558,800	+40.03(+3.62%)
Dec 10, 2008	1116	1121	1092	1106	485,000	+0.79(+0.07%)
Dec 09, 2008	1041	1111	1038	1105	540,400	+0.00(+0.00%)
Dec 08, 2008	1041	1111	1038	1105	0	+76.92(+7.48%)
Dec 06, 2008	1017	1033	1008	1028	398,600	+21.59(+2.14%)
Dec 05, 2008	1042	1042	997.00	1007	397,400	-16.13(-1.58%)
Dec 04, 2008	1038	1038	1014	1023	478,600	-0.53(-0.05%)
Dec 03, 2008	1008	1038	1007	1023	421,000	-35.42(-3.35%)
Dec 02, 2008	1074	1083	1059	1059	627,400	+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.