Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	2047	2047	2020	2031	22,633,400	-6.76(-0.33%)
Jun 29, 2009	2013	2038	2008	2038	19,252,000	+24.42(+1.21%)
Jun 26, 2009	2028	2039	2007	2013	29,141,000	-2.36(-0.12%)
Jun 25, 2009	2026	2026	1988	2016	22,883,400	-0.67(-0.03%)
Jun 24, 2009	1972	2025	1962	2016	27,371,200	+49.92(+2.54%)
Jun 23, 2009	1935	1975	1933	1966	26,424,800	+18.01(+0.92%)
Jun 22, 2009	2003	2008	1948	1948	34,722,800	-49.29(-2.47%)
Jun 19, 2009	1993	2014	1981	1998	53,763,600	+16.88(+0.85%)
Jun 18, 2009	1965	1987	1954	1981	37,162,200	+16.19(+0.82%)
Jun 17, 2009	1992	1992	1954	1965	41,619,000	-30.95(-1.55%)
Jun 16, 2009	2008	2017	1986	1996	39,419,200	-13.39(-0.67%)
Jun 15, 2009	2068	2069	2007	2009	31,998,800	-61.21(-2.96%)
Jun 12, 2009	2065	2078	2063	2070	26,270,800	+10.44(+0.51%)
Jun 11, 2009	2052	2065	2044	2060	34,943,800	-4.57(-0.22%)
Jun 10, 2009	2079	2084	2061	2064	37,440,400	+7.71(+0.37%)
Jun 09, 2009	2057	2066	2049	2057	45,554,400	+10.44(+0.51%)
Jun 08, 2009	2067	2069	2028	2046	50,449,200	-25.22(-1.22%)
Jun 05, 2009	2080	2092	2059	2071	47,386,200	+8.37(+0.41%)
Jun 04, 2009	2065	2068	2050	2063	42,528,800	-3.52(-0.17%)
Jun 03, 2009	2102	2104	2053	2067	36,494,200	-18.36(-0.88%)
Jun 02, 2009	2084	2098	2080	2085	34,607,800	-6.71(-0.32%)
Jun 01, 2009	2095	2100	2072	2092	25,904,200	+20.24(+0.98%)
May 29, 2009	2080	2088	2058	2071	42,269,600	+7.72(+0.37%)
May 28, 2009	2067	2076	2054	2064	28,064,600	-20.87(-1.00%)
May 27, 2009	2084	2085	2059	2085	32,356,800	+18.93(+0.92%)
May 26, 2009	2074	2075	2030	2066	40,843,800	-9.38(-0.45%)
May 25, 2009	2070	2088	2054	2075	21,836,400	+10.33(+0.50%)
May 22, 2009	2061	2085	2057	2065	28,764,200	+8.27(+0.40%)
May 21, 2009	2094	2098	2051	2056	34,012,600	-51.61(-2.45%)
May 20, 2009	2087	2123	2085	2108	67,729,800	+29.23(+1.41%)
May 19, 2009	2070	2095	2069	2079	78,628,400	+29.08(+1.42%)
May 18, 2009	2000	2052	1987	2050	43,747,600	+44.34(+2.21%)
May 15, 2009	2007	2010	1980	2005	62,424,600	+26.96(+1.36%)
May 14, 2009	2021	2041	1971	1978	61,796,600	-38.00(-1.88%)
May 13, 2009	2065	2067	2009	2016	65,827,600	-33.08(-1.61%)
May 12, 2009	2065	2092	2039	2049	47,124,000	-36.23(-1.74%)
May 11, 2009	2139	2139	2062	2086	60,166,000	-40.55(-1.91%)
May 08, 2009	2102	2128	2095	2126	91,313,200	+52.69(+2.54%)
May 07, 2009	2083	2120	2062	2074	110,298,704	+48.64(+2.40%)
May 06, 2009	1990	2031	1987	2025	55,942,800	+55.28(+2.81%)
May 05, 2009	2011	2015	1970	1970	48,601,200	-23.85(-1.20%)
May 04, 2009	1982	1997	1974	1993	36,366,600	+40.12(+2.05%)
May 01, 2009	1969	1997	1949	1953	0	+0.00(+0.00%)
Apr 30, 2009	1969	1997	1949	1953	84,975,200	+2.37(+0.12%)
Apr 29, 2009	1924	1956	1924	1951	16,752,400	+30.16(+1.57%)
Apr 28, 2009	1907	1931	1890	1921	20,155,000	-13.20(-0.68%)
Apr 27, 2009	1932	1937	1910	1934	47,102,000	-21.80(-1.11%)
Apr 24, 2009	1920	1956	1913	1956	46,935,200	+50.45(+2.65%)
Apr 23, 2009	1904	1924	1890	1905	46,735,000	+1.48(+0.08%)
Apr 22, 2009	1892	1907	1867	1904	48,156,600	+19.74(+1.05%)
Apr 21, 2009	1852	1908	1834	1884	48,694,400	+27.46(+1.48%)
Apr 20, 2009	1929	1936	1850	1857	45,611,000	-66.77(-3.47%)
Apr 17, 2009	1906	1935	1902	1923	61,155,400	+49.59(+2.65%)
Apr 16, 2009	1856	1886	1845	1874	39,544,200	+25.54(+1.38%)
Apr 15, 2009	1816	1850	1815	1848	30,728,200	+26.01(+1.43%)
Apr 14, 2009	1839	1843	1809	1822	61,575,200	+15.18(+0.84%)
Apr 13, 2009	1807	1807	1807	1807	0	+0.00(+0.00%)
Apr 10, 2009	1800	1821	1790	1807	0	+0.00(+0.00%)
Apr 09, 2009	1800	1821	1790	1807	35,032,600	+36.48(+2.06%)
Apr 08, 2009	1754	1789	1747	1771	30,830,400	+5.15(+0.29%)
Apr 07, 2009	1805	1816	1766	1766	31,118,800	-34.64(-1.92%)
Apr 06, 2009	1833	1850	1797	1800	40,377,200	-8.22(-0.45%)
Apr 03, 2009	1823	1838	1807	1808	37,799,200	-22.76(-1.24%)
Apr 02, 2009	1801	1832	1795	1831	47,984,400	+58.29(+3.29%)

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.