Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	10866	10978	10773	10868	179,470,208	-109.80(-1.00%)
Aug 28, 2009	10980	11011	10894	10978	164,482,848	+44.00(+0.40%)
Aug 27, 2009	10986	10970	10808	10934	177,967,232	+21.80(+0.20%)
Aug 26, 2009	10861	10961	10838	10912	172,419,680	-8.30(-0.08%)
Aug 25, 2009	10872	10963	10790	10920	186,166,976	+130.50(+1.21%)
Aug 24, 2009	10865	10903	10747	10790	158,906,992	-41.20(-0.38%)
Aug 21, 2009	10826	10837	10700	10831	176,228,640	+130.70(+1.22%)
Aug 20, 2009	10708	10764	10687	10700	159,800,256	+13.70(+0.13%)
Aug 19, 2009	10536	10738	10519	10687	181,317,856	+13.00(+0.12%)
Aug 18, 2009	10601	10680	10532	10674	141,815,856	+142.20(+1.35%)
Aug 17, 2009	10577	10848	10480	10532	151,826,896	-316.40(-2.92%)
Aug 14, 2009	10832	10848	10713	10848	145,783,152	+22.40(+0.21%)
Aug 13, 2009	10790	10850	10660	10826	200,784,192	+165.70(+1.55%)
Aug 12, 2009	10597	10742	10588	10660	156,095,824	+30.40(+0.29%)
Aug 11, 2009	10760	10796	10608	10630	156,988,704	-164.20(-1.52%)
Aug 10, 2009	10833	10885	10768	10794	153,939,504	-91.60(-0.84%)
Aug 07, 2009	10896	10964	10793	10885	183,307,824	+91.90(+0.85%)
Aug 06, 2009	11042	11065	10793	10793	251,845,984	-253.50(-2.29%)
Aug 05, 2009	11014	11065	10953	11047	229,501,936	+28.80(+0.26%)
Aug 04, 2009	10943	11018	10787	11018	213,626,960	+230.90(+2.14%)
Jul 31, 2009	10632	10842	10626	10787	164,082,880	+110.50(+1.03%)
Jul 30, 2009	10602	10688	10455	10677	188,619,680	+221.40(+2.12%)
Jul 29, 2009	10483	10570	10385	10455	163,716,928	-115.20(-1.09%)
Jul 28, 2009	10614	10757	10521	10570	196,886,720	-186.90(-1.74%)
Jul 27, 2009	10727	10806	10698	10757	170,871,792	+69.50(+0.65%)
Jul 24, 2009	10666	10718	10574	10688	152,617,664	+12.20(+0.11%)
Jul 23, 2009	10426	10676	10432	10676	206,705,920	+243.40(+2.33%)
Jul 22, 2009	10423	10545	10405	10432	166,250,208	-83.00(-0.79%)
Jul 21, 2009	10592	10598	10423	10515	194,317,776	-25.40(-0.24%)
Jul 20, 2009	10478	10562	10369	10541	176,186,288	+171.30(+1.65%)
Jul 17, 2009	10324	10404	10252	10369	152,722,640	+65.00(+0.63%)
Jul 16, 2009	10179	10336	10164	10304	146,062,704	+88.90(+0.87%)
Jul 15, 2009	10123	10244	9986	10216	212,357,280	+229.35(+2.30%)
Jul 14, 2009	9968	9994	9881	9986	161,042,944	+94.22(+0.95%)
Jul 13, 2009	9734	9892	9671	9892	171,589,360	+144.80(+1.49%)
Jul 10, 2009	9699	9774	9630	9747	140,866,320	-26.79(-0.27%)
Jul 09, 2009	9718	9820	9647	9774	182,280,560	+120.47(+1.25%)
Jul 08, 2009	9794	9868	9536	9653	241,770,048	-190.90(-1.94%)
Jul 07, 2009	10029	10079	9837	9844	193,190,672	-183.05(-1.83%)
Jul 06, 2009	10115	10283	9927	10027	169,508,272	-255.70(-2.49%)
Jul 03, 2009	10229	10294	10231	10283	56,694,848	+37.20(+0.36%)
Jul 02, 2009	10290	10375	10217	10246	166,628,096	-129.00(-1.24%)
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%)
Apr 01, 2009	8648	8942	8720	8942	228,013,872	+221.43(+2.54%)
Mar 31, 2009	8673	8720	8596	8720	222,846,528	+124.17(+1.44%)
Mar 30, 2009	8605	8821	8596	8596	236,756,000	-399.28(-4.44%)
Mar 26, 2009	8940	8996	8797	8996	279,141,152	+198.06(+2.25%)
Mar 25, 2009	8891	8849	8797	8797	298,050,880	-51.95(-0.59%)
Mar 24, 2009	8826	8959	8849	8849	268,014,128	-66.95(-0.75%)
Mar 23, 2009	8870	8916	8870	8916	144,676,704	+409.99(+4.82%)
Mar 20, 2009	8708	8690	8506	8506	338,244,416	-184.14(-2.12%)
Mar 19, 2009	8797	8831	8629	8690	310,970,464	+61.39(+0.71%)
Mar 18, 2009	8461	8636	8560	8629	274,610,656	+69.50(+0.81%)
Mar 17, 2009	8434	8560	8387	8560	234,226,496	+172.89(+2.06%)
Mar 16, 2009	8290	8551	8279	8387	234,874,640	+83.32(+1.00%)
Mar 13, 2009	8359	8352	8184	8303	218,644,128	+21.12(+0.26%)
Mar 12, 2009	8027	8333	7975	8282	273,301,056	+271.25(+3.39%)
Mar 11, 2009	7922	8057	7858	8011	284,729,088	+130.61(+1.66%)
Mar 10, 2009	7700	7887	7567	7880	323,569,152	+313.47(+4.14%)
Mar 09, 2009	7527	7695	7515	7567	196,926,992	-24.53(-0.32%)
Mar 06, 2009	7687	7765	7480	7591	241,503,312	-37.70(-0.49%)
Mar 05, 2009	7734	7815	7590	7629	263,466,144	-185.58(-2.37%)
Mar 04, 2009	7858	7866	7632	7815	292,503,200	+127.24(+1.66%)
Mar 02, 2009	7998	8123	7590	7688	259,172,448	-435.51(-5.36%)
Feb 27, 2009	8062	8189	8005	8123	268,426,176	-63.80(-0.78%)
Feb 26, 2009	8052	8196	7932	8187	306,885,664	+254.52(+3.21%)
Feb 25, 2009	7886	8033	7754	7932	255,041,120	+72.97(+0.93%)
Feb 24, 2009	7674	7859	7566	7859	349,883,360	+211.66(+2.77%)
Feb 23, 2009	8014	8032	7641	7648	257,605,936	-302.32(-3.80%)
Feb 20, 2009	8103	8185	7875	7950	261,802,768	-235.36(-2.88%)
Feb 19, 2009	8234	8296	8117	8185	263,957,648	+9.40(+0.11%)
Feb 18, 2009	8419	8413	8139	8176	273,964,544	-202.75(-2.42%)
Feb 17, 2009	8630	8678	8352	8379	230,619,216	-299.40(-3.45%)
Feb 13, 2009	8797	8792	8669	8678	177,555,152	-100.68(-1.15%)
Feb 12, 2009	8698	8785	8590	8779	242,732,576	+40.89(+0.47%)
Feb 11, 2009	8840	8919	8731	8738	282,015,904	-80.00(-0.91%)
Feb 10, 2009	9084	9114	8772	8818	232,526,752	-229.39(-2.54%)
Feb 09, 2009	9056	9152	8997	9047	194,103,024	+39.26(+0.44%)
Feb 06, 2009	8827	9102	8825	9008	245,330,000	+147.04(+1.66%)
Feb 05, 2009	8708	8861	8607	8861	243,661,520	+167.89(+1.93%)
Feb 04, 2009	8700	8814	8629	8693	282,623,008	+64.46(+0.75%)
Feb 03, 2009	8644	8663	8540	8629	206,606,800	+3.80(+0.04%)
Feb 02, 2009	8603	8695	8534	8625	186,573,376	-70.07(-0.81%)
Jan 30, 2009	8901	8892	8580	8695	264,801,296	-67.86(-0.77%)
Jan 29, 2009	8816	8906	8741	8763	231,914,944	-143.47(-1.61%)
Jan 28, 2009	8900	8967	8760	8906	271,162,176	+146.60(+1.67%)
Jan 27, 2009	8692	8763	8621	8760	183,251,456	+103.12(+1.19%)
Jan 26, 2009	8700	8822	8539	8657	196,544,704	+28.54(+0.33%)
Jan 23, 2009	8429	8688	8388	8628	272,410,208	+141.41(+1.67%)
Jan 22, 2009	8619	8758	8473	8487	210,894,944	-271.33(-3.10%)
Jan 21, 2009	8575	8764	8392	8758	245,971,136	+252.96(+2.97%)
Jan 20, 2009	8868	8869	8486	8505	271,032,160	-336.55(-3.81%)
Jan 19, 2009	8864	8920	8808	8841	95,880,560	-78.92(-0.88%)
Jan 16, 2009	9082	9036	8734	8920	210,110,816	+40.79(+0.46%)
Jan 15, 2009	8731	8880	8471	8880	333,600,320	+191.25(+2.20%)
Jan 14, 2009	8864	8962	8609	8688	285,194,976	-273.19(-3.05%)
Jan 13, 2009	8826	8986	8793	8962	203,531,968	+168.22(+1.91%)
Jan 12, 2009	8952	9085	8752	8793	210,801,952	-291.85(-3.21%)
Jan 09, 2009	9238	9268	9053	9085	199,519,280	-136.40(-1.48%)
Jan 08, 2009	9075	9224	9017	9222	204,077,360	+100.26(+1.10%)
Jan 07, 2009	9363	9472	9100	9121	222,084,720	-350.77(-3.70%)
Jan 06, 2009	9410	9506	9286	9472	263,953,344	+186.58(+2.01%)
Jan 05, 2009	9233	9373	9116	9286	242,539,168	+51.40(+0.56%)
Jan 02, 2009	8952	9235	8918	9234	150,686,304	+246.41(+2.74%)
Jan 01, 2009	8795	8998	8790	8988	0	+0.00(+0.00%)
Dec 31, 2008	8795	8998	8790	8988	197,765,616	+156.98(+1.78%)
Dec 30, 2008	8645	8833	8591	8831	189,074,544	+193.43(+2.24%)
Dec 29, 2008	8508	8637	8311	8637	150,955,712	+326.74(+3.93%)
Dec 24, 2008	8287	8357	8253	8311	103,412,880	-1.36(-0.02%)
Dec 23, 2008	8310	8421	8227	8312	201,537,440	+62.38(+0.76%)
Dec 22, 2008	8511	8552	8207	8250	197,899,104	-302.47(-3.54%)
Dec 19, 2008	8347	8552	8305	8552	587,410,112	+126.65(+1.50%)
Dec 18, 2008	8613	8724	8262	8425	403,284,800	-298.76(-3.42%)
Dec 17, 2008	8724	8724	8724	8724	0	+0.00(+0.00%)
Dec 16, 2008	8426	8724	8436	8724	316,240,960	+262.28(+3.10%)
Dec 15, 2008	8608	8609	8362	8462	270,698,112	-53.62(-0.63%)
Dec 12, 2008	8140	8538	8110	8515	286,908,192	+123.55(+1.47%)
Dec 11, 2008	8635	8685	8305	8392	327,383,904	-242.10(-2.80%)
Dec 10, 2008	8539	8693	8398	8634	363,796,128	+236.44(+2.82%)
Dec 09, 2008	8442	8599	8349	8398	299,393,376	-169.56(-1.98%)
Dec 08, 2008	8426	8625	8117	8567	292,669,952	+450.09(+5.55%)
Dec 05, 2008	7954	8126	7802	8117	264,157,792	+59.21(+0.73%)
Dec 04, 2008	8295	8483	7978	8058	270,111,584	-239.14(-2.88%)
Dec 03, 2008	8117	8353	8081	8297	300,345,120	-30.85(-0.37%)
Dec 02, 2008	8510	8527	8220	8328	334,706,048	-78.40(-0.93%)
Dec 01, 2008	8816	9271	8381	8406	293,157,856	-864.41(-9.32%)
Nov 28, 2008	8737	9271	8636	9271	228,559,520	+516.85(+5.90%)
Nov 27, 2008	8599	8757	8585	8754	131,523,512	+110.25(+1.28%)
Nov 26, 2008	8300	8646	8223	8644	333,415,392	+200.66(+2.38%)
Nov 25, 2008	8494	8564	8270	8443	364,713,792	+1.99(+0.02%)
Nov 24, 2008	8277	8608	8137	8441	382,061,312	+285.48(+3.50%)
Nov 21, 2008	8080	8176	7647	8155	454,000,192	+254.92(+3.23%)
Nov 20, 2008	8347	8491	7900	7900	333,677,152	-590.09(-6.95%)
Nov 19, 2008	8827	8872	8451	8491	304,596,160	-345.17(-3.91%)
Nov 18, 2008	8865	8923	8659	8836	284,910,016	+40.28(+0.46%)
Nov 17, 2008	9025	9056	8780	8795	241,682,688	-260.51(-2.88%)
Nov 14, 2008	9249	9353	9026	9056	307,825,600	-15.66(-0.17%)
Nov 13, 2008	9014	9087	8572	9072	309,884,448	+149.05(+1.67%)
Nov 12, 2008	9287	9424	8862	8923	284,912,064	-501.43(-5.32%)
Nov 11, 2008	9538	9689	9328	9424	252,460,352	-264.80(-2.73%)
Nov 10, 2008	9892	9929	9596	9689	247,138,736	+92.59(+0.96%)
Nov 07, 2008	9635	9674	9501	9596	220,043,584	+40.80(+0.43%)
Nov 06, 2008	9844	9887	9424	9555	309,252,160	-331.79(-3.36%)
Nov 05, 2008	10066	10200	9813	9887	272,129,376	-229.40(-2.27%)
Nov 04, 2008	9906	10165	9721	10117	304,540,128	+395.34(+4.07%)
Nov 03, 2008	9841	9878	9649	9721	211,114,304	-41.50(-0.43%)
Oct 31, 2008	9737	9941	9614	9763	280,330,496	-93.45(-0.95%)
Oct 30, 2008	9700	9856	9457	9856	297,065,760	+354.65(+3.73%)
Oct 29, 2008	9239	9629	9152	9502	378,658,784	+349.93(+3.82%)
Oct 28, 2008	8973	9152	8537	9152	328,987,584	+614.29(+7.20%)
Oct 27, 2008	9143	9294	8537	8537	240,550,160	-756.75(-8.14%)
Oct 24, 2008	8652	9331	8634	9294	302,984,064	+208.26(+2.29%)
Oct 23, 2008	9352	9466	8888	9086	268,162,832	-151.05(-1.64%)
Oct 22, 2008	9591	9796	9202	9237	263,649,184	-558.92(-5.71%)
Oct 21, 2008	9988	10251	9770	9796	238,177,008	-455.60(-4.44%)
Oct 20, 2008	9839	10251	9562	10251	278,144,192	+688.91(+7.20%)
Oct 17, 2008	9253	9862	9064	9562	285,032,640	+561.94(+6.24%)
Oct 16, 2008	9327	9431	8761	9001	232,561,344	-323.30(-3.47%)
Oct 15, 2008	9652	9956	9264	9324	291,985,056	-539.31(-5.47%)
Oct 14, 2008	10773	10702	9065	9863	325,697,024	+645.10(+7.00%)
Oct 10, 2008	9065	9600	8851	9218	372,775,840	-382.12(-3.98%)
Oct 09, 2008	10302	10385	9450	9600	304,732,960	-407.22(-4.07%)
Oct 08, 2008	9520	10039	9497	10007	315,276,832	+137.65(+1.39%)
Oct 07, 2008	10442	10523	9870	9870	257,384,560	-300.05(-2.95%)
Oct 06, 2008	10445	10803	9618	10170	353,254,752	-633.50(-5.86%)
Oct 03, 2008	11075	11356	10798	10803	330,804,608	-97.20(-0.89%)
Oct 02, 2008	11514	11714	10900	10900	320,492,064	-814.00(-6.95%)
Oct 01, 2008	11731	11776	11551	11714	276,044,000	-38.40(-0.33%)
Sep 30, 2008	11559	11903	11285	11753	328,661,216	+467.80(+4.15%)
Sep 29, 2008	11987	12126	11171	11285	288,953,792	-840.90(-6.93%)
Sep 26, 2008	12242	12546	12028	12126	201,701,104	-420.50(-3.35%)
Sep 25, 2008	12427	12602	12406	12546	246,649,120	+33.10(+0.26%)
Sep 24, 2008	12643	12664	12468	12513	260,783,872	-19.20(-0.15%)
Sep 23, 2008	12600	12759	12450	12533	259,658,416	-105.50(-0.83%)
Sep 22, 2008	12897	12968	12638	12638	276,061,216	-274.90(-2.13%)
Sep 19, 2008	12626	12913	12065	12913	579,792,512	+844.30(+7.00%)
Sep 18, 2008	12082	12383	11878	12069	348,005,056	+191.00(+1.61%)
Sep 17, 2008	12151	12227	11788	11878	443,857,504	-349.30(-2.86%)
Sep 16, 2008	11958	12254	11903	12227	341,578,592	-27.00(-0.22%)
Sep 15, 2008	12326	12770	12254	12254	231,950,976	-515.60(-4.04%)
Sep 12, 2008	12582	12780	12569	12770	246,221,888	+156.80(+1.24%)
Sep 11, 2008	12373	12628	12258	12613	260,685,168	+115.60(+0.93%)
Sep 10, 2008	12280	12551	12147	12497	330,260,416	+350.40(+2.88%)
Sep 09, 2008	12606	12635	12147	12147	307,157,984	-487.80(-3.86%)
Sep 08, 2008	13161	13164	12635	12635	292,286,592	-181.80(-1.42%)
Sep 05, 2008	12765	12869	12550	12816	261,892,112	+2.30(+0.02%)
Sep 04, 2008	13134	13138	12709	12814	280,263,808	-323.60(-2.46%)
Sep 03, 2008	13288	13300	12960	13138	260,429,664	-161.80(-1.22%)

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.