Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	52143	52435	51102	51465	1,321,200	-673.00(-1.29%)
Jun 29, 2009	51488	52275	51488	52138	1,052,800	+652.00(+1.27%)
Jun 26, 2009	51517	51935	51341	51486	1,220,400	-29.00(-0.06%)
Jun 25, 2009	49668	51515	49327	51515	1,591,600	+1843.00(+3.71%)
Jun 24, 2009	49819	50758	49520	49672	1,370,200	-142.00(-0.29%)
Jun 23, 2009	49496	49902	49130	49814	1,395,200	+319.00(+0.64%)
Jun 22, 2009	51367	51367	49411	49495	1,602,000	-1879.00(-3.66%)
Jun 19, 2009	50908	51665	50908	51374	1,225,000	+471.00(+0.93%)
Jun 18, 2009	51050	51275	50510	50903	1,165,000	-143.00(-0.28%)
Jun 17, 2009	51197	51197	50265	51046	1,638,000	-160.00(-0.31%)
Jun 16, 2009	52035	52494	51166	51206	1,328,600	-828.00(-1.59%)
Jun 15, 2009	53558	53558	51252	52034	1,662,800	-1524.00(-2.85%)
Jun 12, 2009	53411	53936	53143	53558	1,421,800	+147.10(+0.28%)
Jun 11, 2009	53159	54048	52819	53411	0	-0.10(-0.00%)
Jun 10, 2009	53159	54048	52819	53411	1,437,800	+254.00(+0.48%)
Jun 09, 2009	53633	54102	52845	53157	1,228,400	-473.00(-0.88%)
Jun 08, 2009	53340	53905	52483	53630	1,184,800	+289.00(+0.54%)
Jun 05, 2009	53474	54627	53050	53341	1,442,200	-123.00(-0.23%)
Jun 04, 2009	52094	53464	51745	53464	1,398,400	+1377.00(+2.64%)
Jun 03, 2009	53999	54001	51643	52087	2,037,400	-1913.00(-3.54%)
Jun 02, 2009	54486	54955	53850	54000	1,919,000	-486.00(-0.89%)
Jun 01, 2009	53202	54857	53202	54486	1,803,000	+1288.00(+2.42%)
May 29, 2009	53047	53806	52432	53198	2,841,400	+157.00(+0.30%)
May 28, 2009	51795	53041	51795	53041	1,518,800	+1249.00(+2.41%)
May 27, 2009	51840	53092	51637	51792	1,731,400	-49.00(-0.09%)
May 26, 2009	50817	51934	50074	51841	1,456,600	+1025.00(+2.02%)
May 25, 2009	50558	50969	50558	50816	491,000	+248.00(+0.49%)
May 22, 2009	50089	50893	49989	50568	1,308,800	+481.00(+0.96%)
May 21, 2009	51244	51244	49565	50087	1,681,000	-1158.00(-2.26%)
May 20, 2009	51349	52640	51143	51245	2,062,000	-102.00(-0.20%)
May 19, 2009	51465	52145	50987	51347	2,003,200	-116.00(-0.23%)
May 18, 2009	49012	51490	49012	51463	1,731,600	+2456.00(+5.01%)
May 15, 2009	49447	49552	48796	49007	1,508,800	-439.00(-0.89%)
May 14, 2009	48671	49461	48284	49446	1,416,200	+767.00(+1.58%)
May 13, 2009	50317	50317	48430	48679	1,712,200	-1647.00(-3.27%)
May 12, 2009	50980	51565	49808	50326	1,852,000	-650.00(-1.28%)
May 11, 2009	51389	51389	50060	50976	1,285,600	-420.00(-0.82%)
May 08, 2009	50066	51396	50051	51396	1,692,800	+1338.00(+2.67%)
May 07, 2009	51499	52079	49743	50058	2,030,200	-1441.00(-2.80%)
May 06, 2009	50675	52096	50672	51499	2,468,600	+829.00(+1.64%)
May 05, 2009	50404	50909	50013	50670	1,945,400	+265.00(+0.53%)
May 04, 2009	47290	50405	47290	50405	2,502,000	+3115.50(+6.59%)
May 01, 2009	47235	48126	47235	47290	0	-0.50(-0.00%)
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%)

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.