Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	1354	1378	1350	1369	811,200	+30.94(+2.31%)
Apr 29, 2009	1311	1338	1300	1338	598,800	+38.18(+2.94%)
Apr 28, 2009	1345	1354	1299	1300	756,800	-39.59(-2.95%)
Apr 27, 2009	1358	1367	1334	1340	544,600	-14.27(-1.05%)
Apr 24, 2009	1372	1376	1344	1354	680,000	-14.70(-1.07%)
Apr 23, 2009	1367	1372	1353	1369	745,600	+12.78(+0.94%)
Apr 22, 2009	1348	1360	1336	1356	728,600	+19.21(+1.44%)
Apr 21, 2009	1308	1338	1303	1337	636,400	+0.42(+0.03%)
Apr 20, 2009	1332	1339	1312	1336	562,200	+7.39(+0.56%)
Apr 17, 2009	1355	1361	1316	1329	790,000	-7.72(-0.58%)
Apr 16, 2009	1357	1371	1335	1337	743,400	+3.63(+0.27%)
Apr 15, 2009	1322	1341	1305	1333	806,800	-9.54(-0.71%)
Apr 14, 2009	1353	1356	1324	1343	932,000	+4.37(+0.33%)
Apr 13, 2009	1342	1353	1329	1338	815,000	+2.22(+0.17%)
Apr 10, 2009	1341	1356	1320	1336	918,400	+19.69(+1.50%)
Apr 09, 2009	1274	1317	1272	1316	932,000	+54.28(+4.30%)
Apr 08, 2009	1285	1288	1261	1262	750,800	-38.03(-2.93%)
Apr 07, 2009	1296	1304	1282	1300	686,400	+2.25(+0.17%)
Apr 06, 2009	1292	1315	1292	1298	725,000	+14.10(+1.10%)
Apr 03, 2009	1289	1293	1274	1284	617,800	+6.78(+0.53%)
Apr 02, 2009	1254	1279	1250	1277	730,200	+43.61(+3.54%)
Apr 01, 2009	1214	1238	1202	1233	585,400	+27.10(+2.25%)
Mar 31, 2009	1206	1228	1203	1206	502,400	+8.80(+0.73%)
Mar 30, 2009	1240	1245	1196	1197	524,800	-40.05(-3.24%)
Mar 27, 2009	1249	1257	1234	1238	701,600	-6.29(-0.51%)
Mar 26, 2009	1227	1244	1216	1244	586,600	+14.78(+1.20%)
Mar 25, 2009	1216	1229	1211	1229	494,400	+7.32(+0.60%)
Mar 24, 2009	1226	1226	1205	1222	512,200	+22.20(+1.85%)
Mar 23, 2009	1180	1201	1179	1200	461,200	+28.56(+2.44%)
Mar 20, 2009	1165	1180	1164	1171	374,600	+9.13(+0.79%)
Mar 19, 2009	1180	1187	1158	1162	532,400	-8.14(-0.70%)
Mar 18, 2009	1177	1177	1157	1170	520,000	+6.07(+0.52%)
Mar 17, 2009	1140	1167	1133	1164	726,600	+38.42(+3.41%)
Mar 16, 2009	1126	1143	1119	1125	436,000	-0.57(-0.05%)
Mar 13, 2009	1137	1148	1125	1126	506,200	-2.36(-0.21%)
Mar 12, 2009	1127	1132	1108	1128	536,800	+0.88(+0.08%)
Mar 11, 2009	1123	1128	1118	1128	574,200	+35.31(+3.23%)
Mar 10, 2009	1061	1097	1061	1092	614,000	+20.47(+1.91%)
Mar 09, 2009	1069	1077	1052	1072	457,800	+16.70(+1.58%)
Mar 07, 2009	1036	1059	1036	1055	465,600	-3.15(-0.30%)
Mar 06, 2009	1068	1075	1051	1058	509,800	-1.08(-0.10%)
Mar 05, 2009	1019	1063	1009	1059	490,800	+33.69(+3.29%)
Mar 04, 2009	993.85	1029	992.69	1026	543,400	+6.76(+0.66%)
Mar 03, 2009	1044	1044	1011	1019	413,800	+0.00(+0.00%)
Mar 02, 2009	1044	1044	1011	1019	0	-44.22(-4.16%)
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%)

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.