Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	19827	19827	19592	19724	2,268,140,032	-374.40(-1.86%)
Aug 28, 2009	20409	20409	20005	20099	1,764,731,136	-144.20(-0.71%)
Aug 27, 2009	20289	20364	20147	20243	1,672,622,848	-213.50(-1.04%)
Aug 26, 2009	20543	20577	20402	20456	1,435,011,584	+21.10(+0.10%)
Aug 25, 2009	20247	20476	20144	20435	1,531,430,016	-100.70(-0.49%)
Aug 24, 2009	20650	20650	20434	20536	1,935,030,400	+336.90(+1.67%)
Aug 21, 2009	20289	20439	20003	20199	1,665,136,384	-129.90(-0.64%)
Aug 20, 2009	20283	20465	20196	20329	1,799,799,552	+374.70(+1.88%)
Aug 19, 2009	20195	20353	19825	19954	2,101,216,000	-352.10(-1.73%)
Aug 18, 2009	20126	20409	19916	20306	2,038,144,000	+168.60(+0.84%)
Aug 17, 2009	20467	20472	20058	20138	2,556,879,872	-755.60(-3.62%)
Aug 14, 2009	21024	21037	20640	20893	1,744,617,344	+32.00(+0.15%)
Aug 13, 2009	20768	20944	20747	20861	1,934,519,808	+426.10(+2.09%)
Aug 12, 2009	20726	20726	20418	20435	2,251,774,976	-639.00(-3.03%)
Aug 11, 2009	20775	21088	20733	21074	1,627,757,824	+144.70(+0.69%)
Aug 10, 2009	20758	21010	20730	20930	2,169,074,688	+554.10(+2.72%)
Aug 07, 2009	20708	20760	20317	20375	2,809,797,632	-523.80(-2.51%)
Aug 06, 2009	20484	20905	20340	20899	2,427,897,600	+404.40(+1.97%)
Aug 05, 2009	20780	20996	20437	20495	2,263,931,648	-301.60(-1.45%)
Aug 04, 2009	21197	21197	20749	20796	2,573,901,312	-10.90(-0.05%)
Aug 03, 2009	20583	20817	20449	20807	1,928,430,336	+234.00(+1.14%)
Jul 31, 2009	20546	20713	20474	20573	1,930,548,352	+339.20(+1.68%)
Jul 30, 2009	20150	20360	19955	20234	1,990,153,216	+98.60(+0.49%)
Jul 29, 2009	20404	20543	19788	20136	2,523,090,432	-489.00(-2.37%)
Jul 28, 2009	20262	20664	20110	20624	2,356,169,984	+372.90(+1.84%)
Jul 27, 2009	20171	20386	20096	20252	2,201,469,696	+268.80(+1.35%)
Jul 24, 2009	20064	20064	19715	19983	2,234,934,784	+165.10(+0.83%)
Jul 23, 2009	19432	19824	19415	19818	2,305,716,480	+569.50(+2.96%)
Jul 22, 2009	19560	19642	19224	19248	2,064,230,016	-253.50(-1.30%)
Jul 21, 2009	19602	19602	19295	19502	1,844,253,440	-0.70(-0.00%)
Jul 20, 2009	19005	19506	18960	19502	2,442,707,712	+696.70(+3.70%)
Jul 17, 2009	18552	18856	18457	18806	2,505,065,216	+443.80(+2.42%)
Jul 16, 2009	18689	18701	18304	18362	1,949,801,984	+103.20(+0.57%)
Jul 15, 2009	18043	18289	18030	18259	1,762,560,000	+373.00(+2.09%)
Jul 14, 2009	17632	17896	17581	17886	1,845,729,152	+631.10(+3.66%)
Jul 13, 2009	17612	17612	17186	17255	2,006,182,656	-453.80(-2.56%)
Jul 10, 2009	17800	17851	17646	17708	1,605,581,440	-82.20(-0.46%)
Jul 09, 2009	17794	17837	17509	17791	2,156,977,920	+69.50(+0.39%)
Jul 08, 2009	17653	17819	17494	17721	2,001,905,024	-141.20(-0.79%)
Jul 07, 2009	17944	18160	17822	17862	1,497,758,208	-117.10(-0.65%)
Jul 06, 2009	18020	18258	17898	17979	1,780,126,976	-224.00(-1.23%)
Jul 03, 2009	17961	18234	17895	18203	1,540,802,560	+25.30(+0.14%)
Jul 02, 2009	18781	18781	18053	18178	2,287,380,480	-200.60(-1.09%)
Jul 01, 2009	18883	18883	18365	18379	0	+0.00(+0.00%)
Jun 30, 2009	18883	18883	18365	18379	2,417,089,536	-149.80(-0.81%)
Jun 29, 2009	18561	18687	18452	18528	1,634,698,880	-71.80(-0.39%)
Jun 26, 2009	18408	18688	18361	18600	2,258,491,136	+325.30(+1.78%)
Jun 25, 2009	18140	18341	18069	18275	2,319,823,104	+382.80(+2.14%)
Jun 24, 2009	17583	17912	17484	17892	2,222,042,112	+353.80(+2.02%)
Jun 23, 2009	17578	17683	17376	17538	2,865,900,800	-521.20(-2.89%)
Jun 22, 2009	17906	18399	17906	18060	2,592,021,504	+138.70(+0.77%)
Jun 19, 2009	17936	18015	17760	17921	3,085,692,928	+144.20(+0.81%)
Jun 18, 2009	17956	18070	17656	17777	2,355,698,688	-307.90(-1.70%)
Jun 17, 2009	17985	18255	17834	18085	2,914,147,840	-80.90(-0.45%)
Jun 16, 2009	18236	18315	17860	18166	2,924,104,448	-333.50(-1.80%)
Jun 15, 2009	18712	18873	18433	18499	2,357,620,480	-390.70(-2.07%)
Jun 12, 2009	19035	19162	18707	18890	3,599,443,712	+98.70(+0.53%)
Jun 11, 2009	18579	18883	18565	18791	3,641,989,120	+5.30(+0.03%)
Jun 10, 2009	18340	18790	18258	18786	137,259,104	+727.20(+4.03%)
Jun 09, 2009	18451	18476	17710	18058	2,174,882,816	-194.90(-1.07%)
Jun 08, 2009	18522	18636	18236	18253	1,987,374,976	-426.10(-2.28%)
Jun 05, 2009	18674	18722	18407	18680	2,501,280,000	+176.70(+0.95%)
Jun 04, 2009	18418	18522	18109	18503	2,683,257,600	-73.70(-0.40%)
Jun 03, 2009	18617	18967	18508	18576	3,094,560,768	+187.40(+1.02%)
Jun 02, 2009	18917	18917	18301	18389	3,931,136,512	-499.50(-2.64%)

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.