Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	54474	54980	54206	54766	1,225,200	+288.00(+0.53%)
Jul 30, 2009	53735	55083	53735	54478	1,248,200	+743.00(+1.38%)
Jul 29, 2009	54470	54470	53256	53735	1,231,600	-737.00(-1.35%)
Jul 28, 2009	54547	54547	53779	54472	1,304,800	-77.00(-0.14%)
Jul 27, 2009	54458	54886	53943	54549	1,108,600	+92.00(+0.17%)
Jul 24, 2009	54249	54600	54037	54457	1,131,800	+208.00(+0.38%)
Jul 23, 2009	53074	54629	53065	54249	2,061,200	+1176.00(+2.22%)
Jul 22, 2009	53232	53664	52543	53073	1,360,000	-161.00(-0.30%)
Jul 21, 2009	53155	53716	52520	53234	1,396,200	+79.00(+0.15%)
Jul 20, 2009	52073	53262	52073	53155	1,498,200	+1083.00(+2.08%)
Jul 17, 2009	51918	52352	51736	52072	1,232,200	+154.00(+0.30%)
Jul 16, 2009	51292	52338	50703	51918	1,547,400	+621.00(+1.21%)
Jul 15, 2009	48876	51488	48876	51297	1,885,000	+2424.00(+4.96%)
Jul 14, 2009	49186	49647	48573	48873	1,431,200	-314.00(-0.64%)
Jul 13, 2009	49221	49644	48262	49187	1,331,400	-34.00(-0.07%)
Jul 10, 2009	49175	49326	48714	49221	1,038,800	+43.40(+0.09%)
Jul 09, 2009	49178	49178	49178	49178	0	-0.40(-0.00%)
Jul 08, 2009	49460	49846	48456	49178	1,545,600	-279.00(-0.56%)
Jul 07, 2009	50619	50621	49400	49457	1,637,400	-1165.00(-2.30%)
Jul 06, 2009	50932	50932	49691	50622	1,377,800	-313.00(-0.61%)
Jul 03, 2009	51026	51167	50915	50935	487,800	-90.00(-0.18%)
Jul 02, 2009	51538	51538	50608	51025	1,006,400	-519.00(-1.01%)
Jul 01, 2009	51464	52383	51464	51544	1,371,200	+79.00(+0.15%)
Jun 30, 2009	52143	52435	51102	51465	1,321,200	-673.00(-1.29%)
Jun 29, 2009	51488	52275	51488	52138	1,052,800	+652.00(+1.27%)
Jun 26, 2009	51517	51935	51341	51486	1,220,400	-29.00(-0.06%)
Jun 25, 2009	49668	51515	49327	51515	1,591,600	+1843.00(+3.71%)
Jun 24, 2009	49819	50758	49520	49672	1,370,200	-142.00(-0.29%)
Jun 23, 2009	49496	49902	49130	49814	1,395,200	+319.00(+0.64%)
Jun 22, 2009	51367	51367	49411	49495	1,602,000	-1879.00(-3.66%)
Jun 19, 2009	50908	51665	50908	51374	1,225,000	+471.00(+0.93%)
Jun 18, 2009	51050	51275	50510	50903	1,165,000	-143.00(-0.28%)
Jun 17, 2009	51197	51197	50265	51046	1,638,000	-160.00(-0.31%)
Jun 16, 2009	52035	52494	51166	51206	1,328,600	-828.00(-1.59%)
Jun 15, 2009	53558	53558	51252	52034	1,662,800	-1524.00(-2.85%)
Jun 12, 2009	53411	53936	53143	53558	1,421,800	+147.10(+0.28%)
Jun 11, 2009	53159	54048	52819	53411	0	-0.10(-0.00%)
Jun 10, 2009	53159	54048	52819	53411	1,437,800	+254.00(+0.48%)
Jun 09, 2009	53633	54102	52845	53157	1,228,400	-473.00(-0.88%)
Jun 08, 2009	53340	53905	52483	53630	1,184,800	+289.00(+0.54%)
Jun 05, 2009	53474	54627	53050	53341	1,442,200	-123.00(-0.23%)
Jun 04, 2009	52094	53464	51745	53464	1,398,400	+1377.00(+2.64%)
Jun 03, 2009	53999	54001	51643	52087	2,037,400	-1913.00(-3.54%)
Jun 02, 2009	54486	54955	53850	54000	1,919,000	-486.00(-0.89%)
Jun 01, 2009	53202	54857	53202	54486	1,803,000	+1288.00(+2.42%)
May 29, 2009	53047	53806	52432	53198	2,841,400	+157.00(+0.30%)
May 28, 2009	51795	53041	51795	53041	1,518,800	+1249.00(+2.41%)
May 27, 2009	51840	53092	51637	51792	1,731,400	-49.00(-0.09%)
May 26, 2009	50817	51934	50074	51841	1,456,600	+1025.00(+2.02%)
May 25, 2009	50558	50969	50558	50816	491,000	+248.00(+0.49%)
May 22, 2009	50089	50893	49989	50568	1,308,800	+481.00(+0.96%)
May 21, 2009	51244	51244	49565	50087	1,681,000	-1158.00(-2.26%)
May 20, 2009	51349	52640	51143	51245	2,062,000	-102.00(-0.20%)
May 19, 2009	51465	52145	50987	51347	2,003,200	-116.00(-0.23%)
May 18, 2009	49012	51490	49012	51463	1,731,600	+2456.00(+5.01%)
May 15, 2009	49447	49552	48796	49007	1,508,800	-439.00(-0.89%)
May 14, 2009	48671	49461	48284	49446	1,416,200	+767.00(+1.58%)
May 13, 2009	50317	50317	48430	48679	1,712,200	-1647.00(-3.27%)
May 12, 2009	50980	51565	49808	50326	1,852,000	-650.00(-1.28%)
May 11, 2009	51389	51389	50060	50976	1,285,600	-420.00(-0.82%)
May 08, 2009	50066	51396	50051	51396	1,692,800	+1338.00(+2.67%)
May 07, 2009	51499	52079	49743	50058	2,030,200	-1441.00(-2.80%)
May 06, 2009	50675	52096	50672	51499	2,468,600	+829.00(+1.64%)
May 05, 2009	50404	50909	50013	50670	1,945,400	+265.00(+0.53%)
May 04, 2009	47290	50405	47290	50405	2,502,000	+3115.50(+6.59%)

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.