Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	47235	48126	47235	47290	2,136,000	+63.00(+0.13%)
Apr 29, 2009	45825	47410	45825	47227	2,053,400	+1406.00(+3.07%)
Apr 28, 2009	45819	46138	44966	45821	1,792,400	+1.00(+0.00%)
Apr 27, 2009	46772	46772	45662	45820	1,687,400	-952.00(-2.04%)
Apr 24, 2009	45801	46946	45801	46772	1,528,400	+971.00(+2.12%)
Apr 23, 2009	44888	45804	44888	45801	1,243,600	+913.00(+2.03%)
Apr 22, 2009	44434	45369	44434	44888	1,364,400	+454.90(+1.02%)
Apr 21, 2009	44433	44433	44433	44433	0	+0.10(+0.00%)
Apr 20, 2009	45778	45778	44275	44433	1,272,800	-1345.00(-2.94%)
Apr 17, 2009	46018	46187	45723	45778	1,465,600	-247.00(-0.54%)
Apr 16, 2009	45277	46211	45277	46025	1,770,800	+752.00(+1.66%)
Apr 15, 2009	45420	45453	44811	45273	1,758,000	-145.00(-0.32%)
Apr 14, 2009	45989	46591	45284	45418	2,127,600	-574.00(-1.25%)
Apr 13, 2009	45536	46179	45226	45992	1,552,600	+453.30(+1.00%)
Apr 10, 2009	44183	45702	44183	45539	0	-0.30(-0.00%)
Apr 09, 2009	44183	45702	44183	45539	1,923,800	+1357.00(+3.07%)
Apr 08, 2009	43828	44390	43706	44182	1,782,400	+357.00(+0.81%)
Apr 07, 2009	44163	44471	43593	43825	1,707,600	-342.00(-0.77%)
Apr 06, 2009	44385	44385	43429	44167	1,466,200	-224.00(-0.50%)
Apr 03, 2009	43738	44610	43520	44391	1,882,800	+655.00(+1.50%)
Apr 02, 2009	41977	44286	41977	43736	2,363,600	+1760.00(+4.19%)
Apr 01, 2009	40918	42005	40256	41976	1,671,600	+1050.00(+2.57%)
Mar 31, 2009	40661	41610	40661	40926	1,591,200	+273.00(+0.67%)
Mar 30, 2009	41909	41909	40351	40653	1,508,600	-1254.00(-2.99%)
Mar 27, 2009	42589	42589	41586	41907	1,342,000	-682.00(-1.60%)
Mar 26, 2009	41801	42680	41801	42589	1,640,400	+790.00(+1.89%)
Mar 25, 2009	41478	42623	41114	41799	1,956,400	+323.00(+0.78%)
Mar 24, 2009	42439	42439	41476	41476	1,826,200	-963.00(-2.27%)
Mar 23, 2009	40077	42509	40077	42439	1,883,400	+2363.00(+5.90%)
Mar 20, 2009	40453	41053	40076	40076	1,394,200	-377.00(-0.93%)
Mar 19, 2009	40146	41137	40146	40453	1,902,800	+311.00(+0.77%)
Mar 18, 2009	39508	40551	38850	40142	1,731,800	+631.00(+1.60%)
Mar 17, 2009	38608	39511	38080	39511	1,456,800	+904.00(+2.34%)
Mar 16, 2009	39018	39713	38467	38607	1,526,800	-408.00(-1.05%)
Mar 13, 2009	39152	39707	38580	39015	1,595,200	-137.00(-0.35%)
Mar 12, 2009	38806	39304	38286	39152	1,631,800	+347.00(+0.89%)
Mar 11, 2009	38795	39310	38238	38805	1,401,200	+10.00(+0.03%)
Mar 10, 2009	36745	38804	36745	38795	1,788,200	+2054.00(+5.59%)
Mar 09, 2009	37103	37464	36392	36741	1,067,400	-364.00(-0.98%)
Mar 07, 2009	37367	38309	36476	37105	1,481,200	-264.00(-0.71%)
Mar 06, 2009	38391	38391	36973	37369	1,354,600	-1033.00(-2.69%)
Mar 05, 2009	36468	38554	36468	38402	1,796,200	+1934.00(+5.30%)
Mar 04, 2009	36236	37085	35722	36468	1,731,400	+233.00(+0.64%)
Mar 03, 2009	38180	38180	36196	36235	1,728,000	+0.00(+0.00%)
Mar 02, 2009	38180	38180	36196	36235	0	-1948.00(-5.10%)
Feb 28, 2009	38178	38801	37324	38183	1,654,000	+3.00(+0.01%)
Feb 27, 2009	38234	39219	38180	38180	1,520,800	-52.00(-0.14%)
Feb 26, 2009	38712	38933	37694	38232	1,216,400	+0.00(+0.00%)
Feb 25, 2009	38712	38933	37694	38232	0	-482.60(-1.25%)
Feb 24, 2009	38715	38715	38715	38715	0	+0.00(+0.00%)
Feb 23, 2009	38715	38715	38715	38715	0	-0.40(-0.00%)
Feb 21, 2009	39725	39725	38103	38715	1,711,600	-1015.00(-2.55%)
Feb 20, 2009	39675	40433	39630	39730	1,162,600	+56.00(+0.14%)
Feb 19, 2009	39848	40434	39209	39674	1,654,400	-173.00(-0.43%)
Feb 18, 2009	41838	41838	39817	39847	1,729,800	-1994.00(-4.77%)
Feb 17, 2009	41672	41841	41026	41841	1,088,600	+0.00(+0.00%)
Feb 16, 2009	41672	41841	41026	41841	0	+167.00(+0.40%)
Feb 14, 2009	40512	41833	40512	41674	1,445,400	+1173.00(+2.90%)
Feb 13, 2009	40827	41082	39992	40501	1,782,200	-345.00(-0.84%)
Feb 12, 2009	41207	42032	40286	40846	1,673,400	-361.00(-0.88%)
Feb 11, 2009	42101	42819	40960	41207	2,280,000	-893.00(-2.12%)
Feb 10, 2009	42755	43441	41977	42100	1,749,400	+0.00(+0.00%)
Feb 09, 2009	42755	43441	41977	42100	0	-656.00(-1.53%)
Feb 07, 2009	41110	42873	41110	42756	2,180,000	+1647.00(+4.01%)
Feb 06, 2009	40120	41373	39791	41109	1,932,800	+980.00(+2.44%)
Feb 05, 2009	39746	41490	39746	40129	2,408,600	+382.00(+0.96%)
Feb 04, 2009	38665	39765	38655	39747	1,545,000	+1081.00(+2.80%)
Feb 03, 2009	39296	39364	38453	38666	1,334,600	+0.00(+0.00%)

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.