Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2009	2476	2476	2387	2393	0	+0.00(+0.00%)
Oct 30, 2009	2476	2476	2385	2393	31,162,800	-47.73(-1.96%)
Oct 29, 2009	2370	2444	2366	2440	40,888,800	+68.49(+2.89%)
Oct 28, 2009	2442	2444	2372	2372	39,854,200	-71.08(-2.91%)
Oct 27, 2009	2476	2481	2435	2443	59,163,200	-50.21(-2.01%)
Oct 26, 2009	2554	2563	2486	2493	29,929,600	-54.09(-2.12%)
Oct 25, 2009	2571	2579	2547	2547	0	+0.00(+0.00%)
Oct 24, 2009	2571	2579	2547	2547	0	+0.00(+0.00%)
Oct 23, 2009	2571	2579	2547	2547	23,411,800	-9.21(-0.36%)
Oct 22, 2009	2551	2562	2534	2557	22,144,800	-21.48(-0.83%)
Oct 21, 2009	2587	2594	2545	2578	25,457,400	-6.56(-0.25%)
Oct 20, 2009	2618	2619	2582	2585	21,577,000	-22.34(-0.86%)
Oct 19, 2009	2582	2614	2582	2607	19,346,200	+28.79(+1.12%)
Oct 16, 2009	2592	2615	2569	2578	42,824,800	-6.25(-0.24%)
Oct 15, 2009	2590	2599	2577	2584	35,208,000	+0.10(+0.00%)
Oct 14, 2009	2562	2584	2552	2584	27,695,000	+52.27(+2.06%)
Oct 13, 2009	2557	2560	2525	2532	28,077,800	-27.24(-1.06%)
Oct 12, 2009	2554	2576	2551	2559	23,084,400	+12.25(+0.48%)
Oct 09, 2009	2536	2567	2536	2547	23,866,400	+4.73(+0.19%)
Oct 08, 2009	2542	2543	2516	2542	27,650,200	+35.06(+1.40%)
Oct 07, 2009	2525	2537	2501	2507	36,750,600	-19.65(-0.78%)
Oct 06, 2009	2467	2527	2457	2527	39,762,000	+80.87(+3.31%)
Oct 05, 2009	2425	2452	2407	2446	31,065,200	+30.04(+1.24%)
Oct 02, 2009	2433	2436	2397	2416	43,211,200	-35.41(-1.44%)
Oct 01, 2009	2489	2497	2451	2451	40,812,600	-34.25(-1.38%)
Sep 30, 2009	2489	2501	2467	2486	42,009,800	-5.16(-0.21%)
Sep 29, 2009	2499	2501	2483	2491	39,249,800	+0.59(+0.02%)
Sep 28, 2009	2466	2493	2431	2490	23,406,800	+27.75(+1.13%)
Sep 25, 2009	2470	2477	2454	2462	34,621,600	-8.46(-0.34%)
Sep 24, 2009	2486	2510	2468	2471	45,795,400	-20.29(-0.81%)
Sep 23, 2009	2483	2493	2473	2491	46,137,800	+12.54(+0.51%)
Sep 22, 2009	2500	2503	2476	2479	31,922,800	-13.61(-0.55%)
Sep 21, 2009	2502	2507	2470	2492	40,976,800	-7.19(-0.29%)
Sep 18, 2009	2493	2500	2483	2499	165,454,496	-4.75(-0.19%)
Sep 17, 2009	2517	2520	2485	2504	46,502,400	+4.02(+0.16%)
Sep 16, 2009	2480	2518	2480	2500	43,247,400	+30.35(+1.23%)
Sep 15, 2009	2450	2479	2442	2470	31,017,600	+31.59(+1.30%)
Sep 14, 2009	2433	2438	2417	2438	30,588,600	-20.48(-0.83%)
Sep 11, 2009	2457	2466	2450	2459	27,561,800	+7.96(+0.32%)
Sep 10, 2009	2450	2462	2427	2451	36,951,000	+4.12(+0.17%)
Sep 09, 2009	2418	2447	2402	2447	24,472,800	+24.69(+1.02%)
Sep 08, 2009	2401	2425	2390	2422	25,547,400	+23.85(+0.99%)
Sep 07, 2009	2384	2399	2380	2398	23,616,400	+41.93(+1.78%)
Sep 04, 2009	2343	2364	2339	2356	35,609,600	+33.35(+1.44%)
Sep 03, 2009	2304	2338	2300	2323	33,586,600	+32.10(+1.40%)
Sep 02, 2009	2313	2315	2280	2291	38,076,600	-41.44(-1.78%)
Sep 01, 2009	2366	2368	2328	2332	34,468,200	-32.79(-1.39%)
Aug 31, 2009	2379	2383	2360	2365	30,889,400	-28.71(-1.20%)
Aug 28, 2009	2385	2405	2383	2394	26,176,800	+17.81(+0.75%)
Aug 27, 2009	2405	2417	2358	2376	42,290,800	-24.30(-1.01%)
Aug 26, 2009	2415	2430	2394	2400	37,014,200	-14.65(-0.61%)
Aug 25, 2009	2394	2424	2385	2415	37,929,800	+19.54(+0.82%)
Aug 24, 2009	2364	2398	2358	2395	31,858,200	+40.61(+1.72%)
Aug 21, 2009	2302	2355	2298	2355	38,352,800	+45.44(+1.97%)
Aug 20, 2009	2281	2311	2279	2309	22,668,000	+45.95(+2.03%)
Aug 19, 2009	2258	2269	2235	2263	23,913,200	+2.62(+0.12%)
Aug 18, 2009	2231	2261	2230	2261	19,953,600	+30.79(+1.38%)
Aug 17, 2009	2267	2268	2226	2230	32,235,600	-44.39(-1.95%)
Aug 14, 2009	2287	2291	2260	2274	29,964,000	-5.35(-0.23%)
Aug 13, 2009	2281	2291	2265	2280	46,504,600	+6.25(+0.27%)
Aug 12, 2009	2248	2278	2242	2273	31,991,600	+10.94(+0.48%)
Aug 11, 2009	2296	2300	2261	2262	32,241,800	-32.04(-1.40%)
Aug 10, 2009	2265	2296	2260	2294	36,312,200	+41.77(+1.85%)
Aug 07, 2009	2218	2254	2209	2253	40,507,800	+26.17(+1.18%)
Aug 06, 2009	2196	2232	2194	2226	53,292,400	+53.23(+2.45%)
Aug 05, 2009	2182	2197	2166	2173	29,842,400	-11.80(-0.54%)
Aug 04, 2009	2188	2189	2164	2185	25,761,600	+7.30(+0.34%)

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.