Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2010	1594	1597	1581	1595	0	+0.00(+0.00%)
Feb 27, 2010	1594	1597	1581	1595	331,200	+7.07(+0.45%)
Feb 26, 2010	1620	1622	1582	1588	402,800	-25.32(-1.57%)
Feb 25, 2010	1617	1618	1606	1613	390,000	-16.07(-0.99%)
Feb 24, 2010	1627	1630	1616	1629	351,600	+1.80(+0.11%)
Feb 23, 2010	1617	1631	1617	1627	306,800	+0.00(+0.00%)
Feb 22, 2010	1617	1631	1617	1627	0	+33.20(+2.08%)
Feb 21, 2010	1611	1623	1593	1594	0	+0.00(+0.00%)
Feb 20, 2010	1611	1623	1593	1594	345,400	-27.29(-1.68%)
Feb 19, 2010	1631	1632	1619	1621	313,600	-6.24(-0.38%)
Feb 18, 2010	1619	1628	1618	1627	383,200	+26.38(+1.65%)
Feb 17, 2010	1590	1609	1587	1601	275,000	+0.00(+0.00%)
Feb 16, 2010	1590	1609	1587	1601	0	+7.39(+0.46%)
Feb 15, 2010	1596	1598	1578	1594	0	+0.00(+0.00%)
Feb 13, 2010	1596	1598	1578	1594	291,800	-4.15(-0.26%)
Feb 12, 2010	1575	1600	1575	1598	393,000	+27.69(+1.76%)
Feb 11, 2010	1579	1582	1566	1570	435,600	-0.37(-0.02%)
Feb 10, 2010	1551	1572	1549	1570	433,400	+17.70(+1.14%)
Feb 09, 2010	1565	1566	1549	1553	445,000	+0.00(+0.00%)
Feb 08, 2010	1565	1566	1549	1553	0	-14.33(-0.91%)
Feb 06, 2010	1568	1575	1561	1567	460,200	-49.30(-3.05%)
Feb 05, 2010	1615	1619	1608	1616	396,400	+1.40(+0.09%)
Feb 04, 2010	1614	1619	1603	1615	437,400	+19.21(+1.20%)
Feb 03, 2010	1619	1619	1591	1596	434,200	-10.63(-0.66%)
Feb 02, 2010	1604	1612	1591	1606	381,800	+0.00(+0.00%)
Feb 01, 2010	1604	1612	1591	1606	0	+4.01(+0.25%)
Jan 30, 2010	1621	1627	1595	1602	473,400	-40.00(-2.44%)
Jan 29, 2010	1633	1649	1619	1642	478,800	+16.95(+1.04%)
Jan 28, 2010	1642	1644	1621	1625	446,200	-11.86(-0.72%)
Jan 27, 2010	1670	1672	1627	1637	576,400	-32.86(-1.97%)
Jan 26, 2010	1663	1682	1661	1670	584,200	+0.00(+0.00%)
Jan 25, 2010	1663	1682	1661	1670	0	-14.15(-0.84%)
Jan 24, 2010	1696	1706	1666	1684	0	+0.00(+0.00%)
Jan 23, 2010	1696	1706	1666	1684	614,200	-37.66(-2.19%)
Jan 22, 2010	1701	1722	1695	1722	542,600	+7.63(+0.45%)
Jan 21, 2010	1723	1723	1709	1714	694,800	+4.16(+0.24%)
Jan 20, 2010	1719	1723	1707	1710	383,000	-1.56(-0.09%)
Jan 19, 2010	1696	1717	1689	1712	420,000	+0.00(+0.00%)
Jan 18, 2010	1696	1717	1689	1712	0	+9.98(+0.59%)
Jan 17, 2010	1695	1704	1686	1702	0	+0.00(+0.00%)
Jan 16, 2010	1695	1704	1686	1702	414,800	+16.03(+0.95%)
Jan 15, 2010	1681	1693	1677	1686	433,200	+14.36(+0.86%)
Jan 14, 2010	1684	1688	1671	1671	360,800	-27.23(-1.60%)
Jan 13, 2010	1696	1701	1683	1699	382,800	+4.52(+0.27%)
Jan 12, 2010	1701	1706	1694	1694	405,200	+0.00(+0.00%)
Jan 11, 2010	1701	1706	1694	1694	0	-1.14(-0.07%)
Jan 10, 2010	1694	1695	1669	1695	0	+0.00(+0.00%)
Jan 09, 2010	1694	1695	1669	1695	379,200	+11.81(+0.70%)
Jan 08, 2010	1703	1708	1683	1683	461,600	-21.87(-1.28%)
Jan 07, 2010	1698	1707	1696	1705	425,400	+14.70(+0.87%)
Jan 06, 2010	1702	1702	1686	1691	407,600	-5.52(-0.33%)
Jan 05, 2010	1682	1696	1682	1696	295,600	+0.00(+0.00%)
Jan 04, 2010	1682	1696	1682	1696	0	+13.37(+0.79%)
Jan 03, 2010	1670	1683	1661	1683	0	+0.00(+0.00%)
Jan 02, 2010	1670	1683	1661	1683	0	+0.00(+0.00%)
Jan 01, 2010	1670	1683	1661	1683	0	+0.00(+0.00%)
Dec 31, 2009	1670	1683	1661	1683	326,000	+10.29(+0.62%)
Dec 30, 2009	1675	1683	1662	1672	317,200	-13.11(-0.78%)
Dec 29, 2009	1695	1695	1680	1686	388,000	+0.00(+0.00%)
Dec 28, 2009	1695	1695	1680	1686	0	+3.25(+0.19%)
Dec 27, 2009	1664	1687	1662	1682	0	+0.00(+0.00%)
Dec 26, 2009	1664	1687	1662	1682	0	+0.00(+0.00%)
Dec 25, 2009	1664	1687	1662	1682	329,600	+20.99(+1.26%)
Dec 24, 2009	1661	1662	1655	1661	370,600	+5.81(+0.35%)
Dec 23, 2009	1656	1658	1647	1656	471,000	+11.31(+0.69%)
Dec 22, 2009	1646	1651	1637	1644	285,000	+0.00(+0.00%)
Dec 21, 2009	1646	1651	1637	1644	0	-2.81(-0.17%)
Dec 20, 2009	1639	1651	1632	1647	0	+0.00(+0.00%)
Dec 19, 2009	1639	1651	1632	1647	263,400	-0.80(-0.05%)
Dec 18, 2009	1664	1665	1648	1648	375,800	-16.40(-0.99%)
Dec 17, 2009	1666	1670	1652	1664	369,200	-1.61(-0.10%)
Dec 16, 2009	1660	1668	1658	1666	364,000	+1.08(+0.06%)
Dec 15, 2009	1663	1665	1645	1665	410,600	+0.00(+0.00%)
Dec 14, 2009	1663	1665	1645	1665	0	+7.87(+0.47%)
Dec 12, 2009	1651	1664	1642	1657	437,600	+4.17(+0.25%)
Dec 11, 2009	1636	1653	1613	1653	468,800	+18.56(+1.14%)
Dec 10, 2009	1616	1634	1610	1634	353,400	+6.39(+0.39%)
Dec 09, 2009	1631	1638	1622	1628	354,200	-4.87(-0.30%)
Dec 08, 2009	1633	1636	1625	1633	265,800	+0.00(+0.00%)
Dec 07, 2009	1633	1636	1625	1633	0	+7.89(+0.49%)
Dec 05, 2009	1609	1630	1608	1625	280,400	+9.76(+0.60%)
Dec 04, 2009	1597	1615	1594	1615	277,400	+23.37(+1.47%)
Dec 03, 2009	1583	1597	1580	1592	328,000	+21.91(+1.40%)
Dec 02, 2009	1550	1570	1541	1570	302,600	+14.12(+0.91%)

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.