Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7524	7725	7523	7609	399,840,736	+86.90(+1.16%)
Mar 30, 2009	7773	7773	7438	7522	383,260,000	-402.54(-5.08%)
Mar 26, 2009	7752	7931	7752	7925	397,262,112	+174.75(+2.25%)
Mar 25, 2009	7660	7864	7550	7750	454,092,160	+89.84(+1.17%)
Mar 24, 2009	7773	7797	7647	7660	379,672,512	-115.89(-1.49%)
Mar 23, 2009	7279	7781	7542	7776	515,597,024	+497.48(+6.84%)
Mar 20, 2009	7402	7461	7258	7278	672,952,640	-122.42(-1.65%)
Mar 19, 2009	7490	7548	7369	7401	559,917,504	-85.78(-1.15%)
Mar 18, 2009	7396	7572	7257	7487	584,112,512	+90.88(+1.23%)
Mar 17, 2009	7218	7397	7172	7396	391,883,040	+178.73(+2.48%)
Mar 16, 2009	7225	7393	7207	7217	586,973,824	-7.01(-0.10%)
Mar 13, 2009	7167	7243	7106	7224	479,009,792	+53.92(+0.75%)
Mar 12, 2009	6932	7185	6872	7170	488,687,552	+239.66(+3.46%)
Mar 11, 2009	6923	7015	6868	6930	524,426,848	+3.91(+0.06%)
Mar 10, 2009	6547	6926	6547	6926	640,023,808	+379.44(+5.80%)
Mar 09, 2009	6626	6710	6517	6547	365,989,280	-79.89(-1.21%)
Mar 06, 2009	6595	6755	6470	6627	425,166,784	+7.01(+0.11%)
Mar 05, 2009	6874	6874	6544	6620	309,779,392	-255.91(-3.72%)
Mar 04, 2009	6726	6979	6726	6876	464,828,096	+112.55(+1.66%)
Mar 02, 2009	7056	7059	6755	6763	568,668,608	-299.64(-4.24%)
Feb 27, 2009	7181	7195	7034	7063	667,954,048	-119.15(-1.66%)
Feb 26, 2009	7269	7402	7174	7182	321,301,920	-88.81(-1.22%)
Feb 25, 2009	7350	7405	7157	7271	450,271,168	-80.05(-1.09%)
Feb 24, 2009	7115	7379	7114	7351	468,014,528	+236.16(+3.32%)
Feb 23, 2009	7366	7441	7106	7115	406,147,488	-250.89(-3.41%)
Feb 20, 2009	7461	7469	7249	7366	0	-100.28(-1.34%)
Feb 19, 2009	7555	7615	7448	7466	301,476,544	-89.68(-1.19%)
Feb 18, 2009	7546	7618	7480	7556	268,217,280	+3.03(+0.04%)
Feb 17, 2009	7846	7846	7551	7553	332,848,416	-297.81(-3.79%)
Feb 16, 2009	7850	7850	7850	7850	0	+0.00(+0.00%)
Feb 13, 2009	7933	7971	7840	7850	0	-82.35(-1.04%)
Feb 12, 2009	7932	7939	7694	7933	331,956,640	-6.77(-0.09%)
Feb 11, 2009	7887	7984	7852	7940	270,283,840	+50.65(+0.64%)
Feb 10, 2009	8269	8269	7849	7889	449,893,568	-381.99(-4.62%)
Feb 09, 2009	8281	8315	8196	8271	289,279,008	-9.72(-0.12%)
Feb 06, 2009	8056	8312	8052	8281	396,377,408	+217.52(+2.70%)
Feb 05, 2009	7955	8108	7845	8063	390,974,368	+106.41(+1.34%)
Feb 04, 2009	8070	8162	7929	7957	345,515,904	-121.70(-1.51%)
Feb 03, 2009	7937	8112	7906	8078	313,086,560	+141.53(+1.78%)
Feb 02, 2009	8001	8001	7867	7937	293,885,376	-64.03(-0.80%)
Jan 30, 2009	8149	8196	7962	8001	303,156,256	-148.15(-1.82%)
Jan 29, 2009	8373	8373	8138	8149	247,446,432	-226.44(-2.70%)
Jan 28, 2009	8176	8406	8176	8375	357,935,936	+200.72(+2.46%)
Jan 27, 2009	8117	8226	8083	8175	247,747,312	+58.70(+0.72%)
Jan 26, 2009	8078	8232	8023	8116	316,716,768	+38.47(+0.48%)
Jan 23, 2009	8109	8153	7909	8078	370,506,112	-45.24(-0.56%)
Jan 22, 2009	8224	8225	7957	8123	420,040,768	-105.30(-1.28%)
Jan 21, 2009	7949	8244	7936	8228	410,036,928	+279.01(+3.51%)
Jan 20, 2009	8280	8292	7940	7949	419,199,616	-332.13(-4.01%)
Jan 16, 2009	8216	8281	8281	8281	439,360,000	+68.73(+0.84%)
Jan 15, 2009	8196	8286	7995	8212	436,663,168	+12.35(+0.15%)
Jan 14, 2009	8446	8446	8141	8200	355,053,408	-248.42(-2.94%)
Jan 13, 2009	8475	8522	8377	8449	304,050,112	-25.41(-0.30%)
Jan 12, 2009	8599	8603	8421	8474	273,548,064	-125.21(-1.46%)
Jan 09, 2009	8739	8770	8577	8599	0	-143.28(-1.64%)
Jan 08, 2009	8770	8770	8651	8742	226,623,872	-27.24(-0.31%)
Jan 07, 2009	8997	8997	8720	8770	266,710,352	-245.40(-2.72%)
Jan 06, 2009	8955	9088	8941	9015	215,412,080	+62.21(+0.69%)
Jan 05, 2009	9027	9034	8892	8953	233,756,608	-81.80(-0.91%)
Jan 02, 2009	8772	9065	8761	9035	213,703,328	+258.30(+2.94%)

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.