Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	10471	10528	10308	10375	180,972,896	-101.90(-0.97%)
Jun 29, 2009	10455	10517	10390	10477	138,130,416	+87.00(+0.84%)
Jun 26, 2009	10315	10424	10269	10390	164,447,648	+34.00(+0.33%)
Jun 25, 2009	10106	10367	10192	10356	221,355,104	+254.90(+2.52%)
Jun 24, 2009	10004	10138	9897	10101	209,751,408	+204.18(+2.06%)
Jun 23, 2009	9865	9912	9727	9897	224,765,232	+62.54(+0.64%)
Jun 22, 2009	10106	10288	9830	9834	224,230,768	-453.82(-4.41%)
Jun 19, 2009	10204	10288	10122	10288	321,336,480	+166.50(+1.65%)
Jun 18, 2009	10066	10143	10005	10122	219,819,808	+55.40(+0.55%)
Jun 17, 2009	10279	10307	10056	10066	227,915,552	-241.30(-2.34%)
Jun 16, 2009	10554	10561	10293	10307	218,200,160	-87.40(-0.84%)
Jun 15, 2009	10582	10645	10342	10395	189,470,944	-250.20(-2.35%)
Jun 12, 2009	10648	10714	10613	10645	179,018,928	-69.10(-0.64%)
Jun 11, 2009	10568	10726	10554	10714	228,186,800	+116.10(+1.10%)
Jun 10, 2009	10674	10674	10523	10598	250,903,072	+50.10(+0.47%)
Jun 09, 2009	10598	10605	10503	10548	225,292,704	-1.20(-0.01%)
Jun 08, 2009	10467	10563	10423	10549	186,309,264	-20.20(-0.19%)
Jun 05, 2009	10544	10582	10414	10569	224,646,464	+92.10(+0.88%)
Jun 04, 2009	10410	10500	10290	10477	204,008,576	+187.10(+1.82%)
Jun 03, 2009	10485	10589	10235	10290	256,640,016	-298.70(-2.82%)
Jun 02, 2009	10566	10634	10515	10589	240,680,656	-15.30(-0.14%)
Jun 01, 2009	10531	10638	10370	10604	263,260,880	+234.00(+2.26%)
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%)

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.