Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2009	38178	38801	37324	38183	1,654,000	+3.00(+0.01%)
Feb 27, 2009	38234	39219	38180	38180	1,520,800	-52.00(-0.14%)
Feb 26, 2009	38712	38933	37694	38232	1,216,400	+0.00(+0.00%)
Feb 25, 2009	38712	38933	37694	38232	0	-482.60(-1.25%)
Feb 24, 2009	38715	38715	38715	38715	0	+0.00(+0.00%)
Feb 23, 2009	38715	38715	38715	38715	0	-0.40(-0.00%)
Feb 21, 2009	39725	39725	38103	38715	1,711,600	-1015.00(-2.55%)
Feb 20, 2009	39675	40433	39630	39730	1,162,600	+56.00(+0.14%)
Feb 19, 2009	39848	40434	39209	39674	1,654,400	-173.00(-0.43%)
Feb 18, 2009	41838	41838	39817	39847	1,729,800	-1994.00(-4.77%)
Feb 17, 2009	41672	41841	41026	41841	1,088,600	+0.00(+0.00%)
Feb 16, 2009	41672	41841	41026	41841	0	+167.00(+0.40%)
Feb 14, 2009	40512	41833	40512	41674	1,445,400	+1173.00(+2.90%)
Feb 13, 2009	40827	41082	39992	40501	1,782,200	-345.00(-0.84%)
Feb 12, 2009	41207	42032	40286	40846	1,673,400	-361.00(-0.88%)
Feb 11, 2009	42101	42819	40960	41207	2,280,000	-893.00(-2.12%)
Feb 10, 2009	42755	43441	41977	42100	1,749,400	+0.00(+0.00%)
Feb 09, 2009	42755	43441	41977	42100	0	-656.00(-1.53%)
Feb 07, 2009	41110	42873	41110	42756	2,180,000	+1647.00(+4.01%)
Feb 06, 2009	40120	41373	39791	41109	1,932,800	+980.00(+2.44%)
Feb 05, 2009	39746	41490	39746	40129	2,408,600	+382.00(+0.96%)
Feb 04, 2009	38665	39765	38655	39747	1,545,000	+1081.00(+2.80%)
Feb 03, 2009	39296	39364	38453	38666	1,334,600	+0.00(+0.00%)
Feb 02, 2009	39296	39364	38453	38666	0	-635.00(-1.62%)
Jan 31, 2009	39637	40273	39185	39301	1,477,600	-337.00(-0.85%)
Jan 30, 2009	40229	40229	39369	39638	1,330,400	-589.00(-1.46%)
Jan 29, 2009	38704	40438	38704	40227	2,132,400	+1528.00(+3.95%)
Jan 28, 2009	38511	39025	38422	38699	1,423,800	+190.00(+0.49%)
Jan 27, 2009	38130	39065	37831	38509	1,493,800	+0.00(+0.00%)
Jan 26, 2009	38130	39065	37831	38509	0	+377.00(+0.99%)
Jan 24, 2009	37891	38660	36744	38132	1,433,000	+238.00(+0.63%)
Jan 23, 2009	38543	38845	37255	37894	1,744,600	-649.00(-1.68%)
Jan 22, 2009	37279	38543	37279	38543	1,672,000	+1271.00(+3.41%)
Jan 21, 2009	38828	39174	37272	37272	1,417,800	-1556.00(-4.01%)
Jan 20, 2009	39351	39570	38700	38828	791,000	+0.00(+0.00%)
Jan 19, 2009	39351	39570	38700	38828	0	-514.00(-1.31%)
Jan 17, 2009	39149	39904	38578	39342	1,734,200	+191.00(+0.49%)
Jan 16, 2009	37993	39197	36806	39151	2,029,400	+1169.00(+3.08%)
Jan 15, 2009	39537	39570	37658	37982	2,198,400	-1562.00(-3.95%)
Jan 14, 2009	39397	40323	38623	39544	1,798,400	+141.00(+0.36%)
Jan 13, 2009	41585	41585	39345	39403	1,554,600	+0.00(+0.00%)
Jan 12, 2009	41585	41585	39345	39403	0	-2180.00(-5.24%)
Jan 10, 2009	41992	42525	41181	41583	1,573,400	-408.00(-0.97%)
Jan 09, 2009	40819	41991	40251	41991	1,556,000	+1171.00(+2.87%)
Jan 08, 2009	42308	42308	40563	40820	1,383,600	-1492.00(-3.53%)
Jan 07, 2009	41520	42363	41520	42312	1,791,000	+793.00(+1.91%)
Jan 06, 2009	40243	41889	39526	41519	1,909,200	+0.00(+0.00%)
Jan 05, 2009	40243	41889	39526	41519	0	+1275.00(+3.17%)
Jan 03, 2009	37550	40265	37550	40244	1,055,200	+0.00(+0.00%)
Jan 02, 2009	37550	40265	37550	40244	0	+2693.70(+7.17%)
Jan 01, 2009	37550	37550	37550	37550	0	+0.30(+0.00%)
Dec 31, 2008	37070	37783	37065	37550	1,569,800	+490.00(+1.32%)
Dec 30, 2008	36864	37631	36638	37060	984,800	+0.00(+0.00%)
Dec 29, 2008	36864	37631	36638	37060	0	+196.00(+0.53%)
Dec 27, 2008	36470	37136	36334	36864	508,600	+0.00(+0.00%)
Dec 26, 2008	36470	37136	36334	36864	0	+393.20(+1.08%)
Dec 25, 2008	36471	36471	36471	36471	0	-0.20(-0.00%)
Dec 24, 2008	37617	38005	36452	36471	860,000	-1148.00(-3.05%)
Dec 23, 2008	39140	39452	37478	37619	1,275,600	+0.00(+0.00%)
Dec 22, 2008	39140	39452	37478	37619	0	-1512.00(-3.86%)
Dec 20, 2008	39535	39785	38728	39131	1,219,200	-405.00(-1.02%)
Dec 19, 2008	39947	40498	38995	39536	1,696,200	-411.00(-1.03%)
Dec 18, 2008	39993	40361	39121	39947	2,284,800	-46.00(-0.12%)
Dec 17, 2008	38324	39993	38324	39993	1,614,000	+1673.00(+4.37%)
Dec 16, 2008	39368	39735	38320	38320	1,631,600	+0.00(+0.00%)
Dec 15, 2008	39368	39735	38320	38320	0	-1054.00(-2.68%)
Dec 13, 2008	38517	39374	37014	39374	1,692,800	+855.00(+2.22%)
Dec 12, 2008	39009	39880	38515	38519	1,952,400	-485.00(-1.24%)
Dec 11, 2008	37972	39748	37972	39004	2,233,000	+1036.00(+2.73%)
Dec 10, 2008	38285	38863	37653	37968	2,011,600	-317.00(-0.83%)
Dec 09, 2008	35347	38426	35347	38285	2,422,400	+0.00(+0.00%)
Dec 08, 2008	35347	38426	35347	38285	0	+2938.00(+8.31%)
Dec 06, 2008	35125	35435	34013	35347	1,929,800	+219.00(+0.62%)
Dec 05, 2008	35311	35944	35128	35128	1,264,800	-169.00(-0.48%)
Dec 04, 2008	35001	35476	33798	35297	2,237,800	+296.00(+0.85%)
Dec 03, 2008	34743	35734	34743	35001	1,596,400	+260.00(+0.75%)
Dec 02, 2008	36596	36596	34396	34741	1,458,800	+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.