Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	26808	27156	26808	27044	158,987,504	+233.20(+0.87%)
Jul 30, 2009	26524	26915	26524	26810	133,046,400	+293.80(+1.11%)
Jul 29, 2009	26838	26838	26449	26516	149,124,400	-334.30(-1.25%)
Jul 28, 2009	26815	26918	26599	26851	140,706,208	+35.50(+0.13%)
Jul 27, 2009	26648	26856	26440	26815	123,884,600	+168.90(+0.63%)
Jul 24, 2009	26806	26851	26511	26646	138,510,000	-159.00(-0.59%)
Jul 23, 2009	26287	26897	26287	26805	192,373,792	+517.20(+1.97%)
Jul 22, 2009	26004	26379	25917	26288	173,120,304	+284.20(+1.09%)
Jul 21, 2009	26282	26450	25804	26004	139,020,400	-280.10(-1.07%)
Jul 20, 2009	25758	26407	25755	26284	190,451,504	+542.10(+2.11%)
Jul 17, 2009	25734	25881	25564	25742	153,809,504	+6.40(+0.02%)
Jul 16, 2009	25336	25738	25290	25736	140,645,408	+399.30(+1.58%)
Jul 15, 2009	24341	25336	24341	25336	218,028,000	+995.60(+4.09%)
Jul 14, 2009	23954	24411	23954	24341	140,769,504	+388.70(+1.62%)
Jul 13, 2009	23656	23953	23534	23952	124,812,896	+295.70(+1.25%)
Jul 10, 2009	23634	23666	23331	23656	131,724,800	+22.00(+0.09%)
Jul 09, 2009	23502	23725	23432	23634	119,856,400	+165.30(+0.70%)
Jul 08, 2009	23359	23538	23034	23469	146,884,096	+109.10(+0.47%)
Jul 07, 2009	23744	23762	23348	23360	120,984,304	-382.60(-1.61%)
Jul 06, 2009	24045	24045	23618	23742	104,251,696	-302.90(-1.26%)
Jul 03, 2009	24052	24099	23952	24045	34,703,000	-6.10(-0.03%)
Jul 02, 2009	24506	24506	23957	24052	125,206,400	-472.50(-1.93%)
Jul 01, 2009	24406	24690	24406	24524	119,185,904	+155.60(+0.64%)
Jun 30, 2009	24475	24634	24307	24368	114,791,696	-105.10(-0.43%)
Jun 29, 2009	24462	24615	24405	24474	90,991,000	+15.30(+0.06%)
Jun 26, 2009	24246	24500	24170	24458	97,903,200	+212.50(+0.88%)
Jun 25, 2009	23710	24268	23575	24246	137,272,704	+534.50(+2.25%)
Jun 24, 2009	23506	24076	23506	23711	153,541,296	+214.80(+0.91%)
Jun 23, 2009	23315	23497	22956	23496	155,296,608	+181.70(+0.78%)
Jun 22, 2009	24275	24275	23310	23315	141,146,704	-960.00(-3.95%)
Jun 19, 2009	24356	24638	24275	24275	135,760,000	-66.00(-0.27%)
Jun 18, 2009	24181	24464	24085	24341	119,173,400	+189.80(+0.79%)
Jun 17, 2009	24225	24279	23691	24151	189,867,696	-73.90(-0.31%)
Jun 16, 2009	24900	25002	24219	24225	172,220,704	-674.90(-2.71%)
Jun 15, 2009	25460	25460	24790	24900	204,609,696	-560.30(-2.20%)
Jun 12, 2009	25365	25554	25169	25460	139,077,600	+87.20(+0.34%)
Jun 11, 2009	25184	25446	25183	25373	164,651,296	+189.10(+0.75%)
Jun 10, 2009	25107	25372	25048	25184	202,528,000	+76.30(+0.30%)
Jun 09, 2009	24933	25189	24847	25107	151,848,608	+174.50(+0.70%)
Jun 08, 2009	24913	24949	24584	24933	109,181,904	+19.90(+0.08%)
Jun 05, 2009	24750	25046	24676	24913	122,116,600	+165.00(+0.67%)
Jun 04, 2009	24651	24803	24531	24748	150,974,592	+96.70(+0.39%)
Jun 03, 2009	25183	25183	24516	24651	176,736,896	-532.50(-2.11%)
Jun 02, 2009	25106	25416	24958	25184	206,917,200	+78.20(+0.31%)
Jun 01, 2009	24332	25116	24332	25106	206,412,496	+773.90(+3.18%)
May 29, 2009	24684	24994	24329	24332	270,084,416	-327.50(-1.33%)
May 28, 2009	24508	24686	24287	24659	164,277,792	+151.40(+0.62%)
May 27, 2009	24640	24922	24407	24508	196,596,608	-132.30(-0.54%)
May 26, 2009	24199	24687	24046	24640	184,148,304	+441.10(+1.82%)
May 25, 2009	24096	24246	24022	24199	31,922,800	+105.80(+0.44%)
May 22, 2009	23834	24214	23834	24093	114,183,104	+271.90(+1.14%)
May 21, 2009	24374	24374	23807	23821	161,088,096	-578.30(-2.37%)
May 20, 2009	24384	24800	24328	24400	205,337,792	+55.00(+0.23%)
May 19, 2009	23957	24684	23911	24345	230,674,400	+409.10(+1.71%)
May 18, 2009	23346	23941	23346	23936	156,017,200	+593.80(+2.54%)
May 15, 2009	23405	23454	23172	23342	142,720,800	-64.20(-0.27%)
May 14, 2009	23155	23421	23086	23406	150,638,896	+250.90(+1.08%)
May 13, 2009	23687	23687	23142	23155	161,476,704	-541.50(-2.29%)
May 12, 2009	23951	24021	23565	23696	208,661,296	-246.50(-1.03%)
May 11, 2009	24071	24072	23726	23943	125,778,200	-142.60(-0.59%)
May 08, 2009	23590	24094	23590	24086	217,089,104	+496.20(+2.10%)
May 07, 2009	23936	24318	23519	23589	232,618,896	-316.70(-1.32%)
May 06, 2009	23430	23986	23430	23906	283,836,704	+475.90(+2.03%)
May 05, 2009	23014	23457	22941	23430	261,591,200	+416.10(+1.81%)
May 04, 2009	21977	23193	21977	23014	245,237,200	+1115.30(+5.09%)

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.