Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	3825	3842	3763	3795	152,935,600	-18.69(-0.49%)
Sep 29, 2009	3831	3845	3799	3814	128,099,600	-10.90(-0.28%)
Sep 28, 2009	3728	3825	3703	3825	129,654,704	+85.86(+2.30%)
Sep 25, 2009	3761	3769	3732	3739	131,798,000	-19.22(-0.51%)
Sep 24, 2009	3809	3850	3752	3758	148,441,296	-63.43(-1.66%)
Sep 23, 2009	3823	3849	3807	3822	140,203,392	-1.73(-0.05%)
Sep 22, 2009	3827	3857	3815	3824	138,072,400	+11.36(+0.30%)
Sep 21, 2009	3827	3833	3788	3812	115,654,304	-15.68(-0.41%)
Sep 18, 2009	3817	3854	3813	3828	270,782,688	-7.43(-0.19%)
Sep 17, 2009	3844	3844	3810	3835	167,182,592	+21.48(+0.56%)
Sep 16, 2009	3772	3821	3767	3814	162,665,600	+61.58(+1.64%)
Sep 15, 2009	3743	3766	3724	3752	149,633,408	+21.60(+0.58%)
Sep 14, 2009	3695	3733	3674	3731	121,242,496	-4.28(-0.11%)
Sep 11, 2009	3723	3751	3723	3735	165,669,600	+29.02(+0.78%)
Sep 10, 2009	3726	3732	3679	3706	157,644,096	-1.82(-0.05%)
Sep 09, 2009	3646	3708	3644	3708	156,332,608	+46.73(+1.28%)
Sep 08, 2009	3663	3677	3642	3661	141,810,096	+8.13(+0.22%)
Sep 07, 2009	3626	3660	3622	3653	111,767,104	+54.07(+1.50%)
Sep 04, 2009	3567	3603	3567	3599	142,923,104	+45.25(+1.27%)
Sep 03, 2009	3587	3594	3543	3554	159,407,200	-19.62(-0.55%)
Sep 02, 2009	3579	3581	3535	3573	210,788,304	-10.31(-0.29%)
Sep 01, 2009	3677	3686	3583	3583	146,504,096	-70.10(-1.92%)
Aug 31, 2009	3668	3683	3647	3654	101,157,000	-39.60(-1.07%)
Aug 28, 2009	3681	3724	3668	3693	149,262,000	+44.61(+1.22%)
Aug 27, 2009	3668	3686	3634	3649	147,540,896	-19.81(-0.54%)
Aug 26, 2009	3669	3694	3658	3668	184,888,704	-12.27(-0.33%)
Aug 25, 2009	3619	3689	3615	3681	120,094,600	+28.44(+0.78%)
Aug 24, 2009	3631	3661	3621	3652	102,431,696	+36.36(+1.01%)
Aug 21, 2009	3494	3623	3490	3616	152,359,392	+110.49(+3.15%)
Aug 20, 2009	3489	3517	3477	3505	102,247,504	+54.98(+1.59%)
Aug 19, 2009	3425	3468	3405	3450	89,827,600	-0.35(-0.01%)
Aug 18, 2009	3436	3451	3420	3451	78,983,800	+31.00(+0.91%)
Aug 17, 2009	3472	3474	3397	3420	115,580,096	-75.58(-2.16%)
Aug 14, 2009	3535	3554	3480	3495	106,070,800	-29.12(-0.83%)
Aug 13, 2009	3511	3558	3504	3524	131,969,296	+17.15(+0.49%)
Aug 12, 2009	3456	3512	3436	3507	110,816,000	+51.06(+1.48%)
Aug 11, 2009	3512	3528	3445	3456	115,701,800	-48.36(-1.38%)
Aug 10, 2009	3505	3510	3483	3505	93,328,600	-16.60(-0.47%)
Aug 07, 2009	3468	3539	3437	3521	157,851,296	+43.31(+1.25%)
Aug 06, 2009	3483	3508	3458	3478	146,521,696	+19.30(+0.56%)
Aug 05, 2009	3476	3508	3444	3459	154,416,496	-17.84(-0.51%)
Aug 04, 2009	3481	3482	3441	3476	128,871,504	-1.43(-0.04%)
Aug 03, 2009	3427	3506	3418	3478	140,355,200	+51.53(+1.50%)
Jul 31, 2009	3424	3447	3408	3426	164,615,808	-9.22(-0.27%)
Jul 30, 2009	3397	3456	3373	3435	172,300,304	+69.87(+2.08%)
Jul 29, 2009	3322	3395	3322	3366	139,748,608	+34.65(+1.04%)
Jul 28, 2009	3375	3401	3327	3331	111,406,304	-41.39(-1.23%)
Jul 27, 2009	3405	3406	3350	3372	110,179,600	+5.91(+0.18%)
Jul 24, 2009	3358	3408	3347	3366	128,154,496	-7.27(-0.22%)
Jul 23, 2009	3316	3380	3281	3374	131,029,200	+68.65(+2.08%)
Jul 22, 2009	3309	3309	3268	3305	110,588,304	+2.18(+0.07%)
Jul 21, 2009	3277	3330	3266	3303	118,232,896	+31.95(+0.98%)
Jul 20, 2009	3252	3279	3234	3271	101,451,904	+52.48(+1.63%)
Jul 17, 2009	3222	3236	3207	3218	121,723,504	+18.78(+0.59%)
Jul 16, 2009	3168	3228	3157	3200	129,703,400	+28.41(+0.90%)
Jul 15, 2009	3105	3171	3102	3171	155,163,296	+89.40(+2.90%)
Jul 14, 2009	3067	3094	3045	3082	95,239,400	+29.79(+0.98%)
Jul 13, 2009	2974	3052	2958	3052	97,934,600	+68.98(+2.31%)
Jul 10, 2009	3011	3023	2977	2983	102,056,600	-42.84(-1.42%)
Jul 09, 2009	3027	3059	3013	3026	108,707,296	+16.23(+0.54%)
Jul 08, 2009	3032	3049	3000	3010	138,624,992	-38.86(-1.27%)
Jul 07, 2009	3098	3113	3045	3049	122,205,504	-33.59(-1.09%)
Jul 06, 2009	3089	3103	3059	3082	113,714,896	-37.35(-1.20%)
Jul 03, 2009	3127	3133	3092	3120	82,457,000	+3.10(+0.10%)
Jul 02, 2009	3201	3201	3116	3116	147,767,600	-100.59(-3.13%)

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.