Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10473	10493	10320	10370	303,617,504	-22.30(-0.21%)
May 28, 2009	10270	10414	10142	10392	268,209,984	+250.20(+2.47%)
May 27, 2009	10314	10335	10142	10142	242,732,992	-143.70(-1.40%)
May 26, 2009	9990	10287	9972	10286	215,721,088	+216.40(+2.15%)
May 25, 2009	10005	10073	9993	10070	67,191,472	+76.08(+0.76%)
May 22, 2009	10015	10066	9942	9993	217,204,848	+43.83(+0.44%)
May 21, 2009	10091	10232	9935	9950	207,258,800	-282.81(-2.76%)
May 20, 2009	10191	10365	10101	10232	259,143,872	+131.40(+1.30%)
May 19, 2009	10038	10140	9763	10101	219,886,528	+272.13(+2.77%)
May 17, 2009	9877	9947	9827	9829	26,186,988	+70.60(+0.72%)
May 15, 2009	9877	9947	9757	9758	131,772,144	-90.93(-0.92%)
May 14, 2009	9700	9938	9683	9849	228,312,720	+139.69(+1.44%)
May 13, 2009	9959	10078	9696	9710	258,717,232	-368.19(-3.65%)
May 12, 2009	10184	10193	9970	10078	248,317,376	-16.40(-0.16%)
May 11, 2009	10070	10238	9996	10094	294,925,504	-143.90(-1.41%)
May 08, 2009	10118	10256	9967	10238	242,237,376	+270.95(+2.72%)
May 07, 2009	10332	10341	9922	9967	301,150,880	-176.35(-1.74%)
May 06, 2009	9992	10158	9881	10143	295,074,912	+262.68(+2.66%)
May 05, 2009	9869	9919	9784	9881	231,632,752	+10.35(+0.10%)
May 04, 2009	9605	9870	9776	9870	244,645,648	+373.41(+3.93%)
May 01, 2009	9369	9528	9325	9497	195,208,208	+172.13(+1.85%)
Apr 30, 2009	9454	9568	9321	9325	257,407,552	-91.48(-0.97%)
Apr 29, 2009	9430	9477	9348	9416	205,901,296	+68.28(+0.73%)
Apr 28, 2009	9269	9395	9274	9348	219,941,184	-46.77(-0.50%)
Apr 27, 2009	9346	9549	9352	9395	196,360,784	-154.68(-1.62%)
Apr 24, 2009	9483	9567	9410	9549	245,772,048	+139.98(+1.49%)
Apr 23, 2009	9342	9413	9279	9410	250,466,496	+130.35(+1.40%)
Apr 22, 2009	9224	9412	9190	9279	211,917,744	+31.98(+0.35%)
Apr 21, 2009	9035	9254	9014	9247	247,191,120	+121.02(+1.33%)
Apr 20, 2009	9324	9438	9125	9126	238,680,848	-311.50(-3.30%)
Apr 17, 2009	9365	9484	9343	9438	237,748,864	+94.28(+1.01%)
Apr 16, 2009	9293	9356	9185	9343	244,882,496	+97.26(+1.05%)
Apr 15, 2009	9197	9251	9119	9246	201,106,736	+14.49(+0.16%)
Apr 14, 2009	9293	9331	9186	9232	266,511,696	-54.00(-0.58%)
Apr 13, 2009	9142	9311	9115	9286	190,854,544	+98.50(+1.07%)
Apr 09, 2009	9110	9187	8969	9187	231,513,984	+217.84(+2.43%)
Apr 08, 2009	8820	8969	8825	8969	187,002,848	+144.53(+1.64%)
Apr 07, 2009	8940	9016	8825	8825	206,404,912	-191.42(-2.12%)
Apr 06, 2009	8964	9066	9016	9016	230,342,048	-49.59(-0.55%)
Apr 03, 2009	9107	9073	9066	9066	248,886,336	-7.38(-0.08%)
Apr 02, 2009	9093	9073	8942	9073	306,829,024	+131.32(+1.47%)
Apr 01, 2009	8648	8942	8720	8942	228,013,872	+221.43(+2.54%)
Mar 31, 2009	8673	8720	8596	8720	222,846,528	+124.17(+1.44%)
Mar 30, 2009	8605	8821	8596	8596	236,756,000	-399.28(-4.44%)
Mar 26, 2009	8940	8996	8797	8996	279,141,152	+198.06(+2.25%)
Mar 25, 2009	8891	8849	8797	8797	298,050,880	-51.95(-0.59%)
Mar 24, 2009	8826	8959	8849	8849	268,014,128	-66.95(-0.75%)
Mar 23, 2009	8870	8916	8870	8916	144,676,704	+409.99(+4.82%)
Mar 20, 2009	8708	8690	8506	8506	338,244,416	-184.14(-2.12%)
Mar 19, 2009	8797	8831	8629	8690	310,970,464	+61.39(+0.71%)
Mar 18, 2009	8461	8636	8560	8629	274,610,656	+69.50(+0.81%)
Mar 17, 2009	8434	8560	8387	8560	234,226,496	+172.89(+2.06%)
Mar 16, 2009	8290	8551	8279	8387	234,874,640	+83.32(+1.00%)
Mar 13, 2009	8359	8352	8184	8303	218,644,128	+21.12(+0.26%)
Mar 12, 2009	8027	8333	7975	8282	273,301,056	+271.25(+3.39%)
Mar 11, 2009	7922	8057	7858	8011	284,729,088	+130.61(+1.66%)
Mar 10, 2009	7700	7887	7567	7880	323,569,152	+313.47(+4.14%)
Mar 09, 2009	7527	7695	7515	7567	196,926,992	-24.53(-0.32%)
Mar 06, 2009	7687	7765	7480	7591	241,503,312	-37.70(-0.49%)
Mar 05, 2009	7734	7815	7590	7629	263,466,144	-185.58(-2.37%)
Mar 04, 2009	7858	7866	7632	7815	292,503,200	+127.24(+1.66%)

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.