Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	4909	4909	4909	4909	0	+0.00(+0.00%)
Aug 30, 2009	4909	4909	4909	4909	0	+0.00(+0.00%)
Aug 28, 2009	4869	4944	4869	4909	1,070,449,984	+39.50(+0.81%)
Aug 27, 2009	4891	4906	4855	4869	912,983,488	-21.20(-0.43%)
Aug 26, 2009	4917	4927	4872	4891	907,787,392	-26.20(-0.53%)
Aug 25, 2009	4896	4923	4859	4917	1,044,396,096	+20.60(+0.42%)
Aug 24, 2009	4851	4911	4851	4896	900,326,912	+0.00(+0.00%)
Aug 23, 2009	4851	4911	4851	4896	900,326,912	+45.30(+0.93%)
Aug 21, 2009	4757	4858	4736	4851	1,320,141,056	+94.30(+1.98%)
Aug 20, 2009	4690	4767	4690	4757	943,369,280	+66.90(+1.43%)
Aug 19, 2009	4686	4698	4625	4690	773,947,328	+3.90(+0.08%)
Aug 18, 2009	4645	4688	4645	4686	732,862,976	+40.80(+0.88%)
Aug 17, 2009	4714	4714	4610	4645	800,042,880	+0.00(+0.00%)
Aug 16, 2009	4714	4714	4610	4645	800,042,880	-69.00(-1.46%)
Aug 14, 2009	4756	4790	4700	4714	871,182,592	-41.50(-0.87%)
Aug 13, 2009	4717	4790	4717	4756	1,013,328,768	+38.70(+0.82%)
Aug 12, 2009	4671	4723	4632	4717	1,010,701,376	+45.50(+0.97%)
Aug 11, 2009	4722	4744	4658	4671	1,051,822,080	-50.90(-1.08%)
Aug 10, 2009	4732	4732	4689	4722	892,251,712	+0.00(+0.00%)
Aug 09, 2009	4732	4732	4689	4722	892,251,712	-9.40(-0.20%)
Aug 07, 2009	4690	4744	4632	4732	1,528,840,448	+41.10(+0.88%)
Aug 06, 2009	4647	4730	4647	4690	1,312,467,712	+43.40(+0.93%)
Aug 05, 2009	4671	4697	4631	4647	1,392,568,576	-24.30(-0.52%)
Aug 04, 2009	4682	4682	4628	4671	958,905,088	-11.10(-0.24%)
Aug 03, 2009	4608	4710	4596	4682	1,178,151,424	+0.00(+0.00%)
Aug 02, 2009	4608	4710	4596	4682	1,178,151,424	+74.10(+1.61%)
Jul 31, 2009	4632	4646	4600	4608	1,120,900,864	-23.20(-0.50%)
Jul 30, 2009	4548	4647	4548	4632	1,158,922,112	+84.10(+1.85%)
Jul 29, 2009	4529	4582	4512	4548	895,089,408	+18.70(+0.41%)
Jul 28, 2009	4586	4616	4520	4529	966,741,376	-57.30(-1.25%)
Jul 27, 2009	4577	4615	4553	4586	874,599,424	+0.00(+0.00%)
Jul 26, 2009	4577	4615	4553	4586	874,599,424	+9.50(+0.21%)
Jul 24, 2009	4560	4603	4536	4577	1,145,016,576	+16.80(+0.37%)
Jul 23, 2009	4494	4567	4472	4560	1,104,970,752	+66.10(+1.47%)
Jul 22, 2009	4481	4498	4449	4494	928,783,424	+12.50(+0.28%)
Jul 21, 2009	4444	4502	4438	4481	1,080,316,416	+37.60(+0.85%)
Jul 20, 2009	4389	4465	4389	4444	953,645,376	+0.00(+0.00%)
Jul 19, 2009	4389	4465	4389	4444	953,645,376	+54.80(+1.25%)
Jul 17, 2009	4362	4412	4362	4389	1,076,386,560	+27.00(+0.62%)
Jul 16, 2009	4346	4385	4329	4362	924,481,408	+15.30(+0.35%)
Jul 15, 2009	4238	4346	4238	4346	916,566,208	+108.80(+2.57%)
Jul 14, 2009	4202	4256	4199	4238	867,775,424	+35.60(+0.85%)
Jul 13, 2009	4127	4209	4096	4202	833,668,480	+0.00(+0.00%)
Jul 12, 2009	4127	4209	4096	4202	833,668,480	+74.90(+1.81%)
Jul 10, 2009	4159	4160	4124	4127	814,402,176	-31.50(-0.76%)
Jul 09, 2009	4140	4186	4140	4159	900,471,616	+18.50(+0.45%)
Jul 08, 2009	4187	4198	4131	4140	1,051,898,176	-46.80(-1.12%)
Jul 07, 2009	4195	4242	4184	4187	847,664,192	-7.90(-0.19%)
Jul 06, 2009	4236	4236	4172	4195	874,675,392	+0.00(+0.00%)
Jul 05, 2009	4236	4236	4172	4195	874,675,392	-41.40(-0.98%)
Jul 03, 2009	4234	4265	4221	4236	905,300,672	+2.00(+0.05%)
Jul 02, 2009	4341	4341	4231	4234	1,271,763,456	-106.40(-2.45%)
Jul 01, 2009	4249	4353	4249	4341	1,191,886,848	+91.50(+2.15%)
Jun 30, 2009	4294	4311	4231	4249	1,281,583,488	-44.80(-1.04%)
Jun 29, 2009	4241	4304	4235	4294	1,086,737,152	+0.00(+0.00%)
Jun 28, 2009	4241	4304	4235	4294	1,086,737,152	+53.00(+1.25%)
Jun 26, 2009	4253	4307	4216	4241	1,021,123,072	-11.60(-0.27%)
Jun 25, 2009	4280	4290	4213	4253	1,082,815,744	-27.40(-0.64%)
Jun 24, 2009	4230	4293	4218	4280	1,121,204,992	+50.00(+1.18%)
Jun 23, 2009	4234	4264	4215	4230	1,057,649,024	-4.10(-0.10%)
Jun 22, 2009	4346	4346	4234	4234	1,126,564,096	+0.00(+0.00%)
Jun 21, 2009	4346	4346	4234	4234	1,126,564,096	-111.80(-2.57%)
Jun 19, 2009	4281	4370	4280	4346	1,830,416,768	+65.00(+1.52%)
Jun 18, 2009	4278	4305	4240	4281	1,222,104,704	+2.40(+0.06%)
Jun 17, 2009	4329	4329	4255	4278	1,167,328,640	-50.10(-1.16%)
Jun 16, 2009	4326	4373	4322	4329	1,170,139,136	+2.60(+0.06%)
Jun 15, 2009	4442	4442	4320	4326	975,059,392	+0.00(+0.00%)
Jun 14, 2009	4442	4442	4320	4326	975,059,392	-116.00(-2.61%)
Jun 12, 2009	4462	4472	4427	4442	988,502,016	-19.90(-0.45%)
Jun 11, 2009	4437	4478	4409	4462	1,081,565,440	+25.10(+0.57%)
Jun 10, 2009	4405	4506	4405	4437	1,183,525,376	+32.00(+0.73%)
Jun 09, 2009	4405	4446	4387	4405	984,357,184	-0.40(-0.01%)
Jun 08, 2009	4439	4439	4371	4405	1,217,751,552	+0.00(+0.00%)
Jun 07, 2009	4439	4439	4371	4405	1,217,751,552	-33.40(-0.75%)
Jun 05, 2009	4387	4496	4387	4439	1,214,146,304	+51.70(+1.18%)
Jun 04, 2009	4383	4436	4360	4387	1,011,577,792	+3.50(+0.08%)
Jun 03, 2009	4477	4477	4359	4383	1,223,091,584	-93.60(-2.09%)
Jun 02, 2009	4506	4506	4436	4477	1,387,225,344	-29.20(-0.65%)

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.