Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	5475	5496	5438	5458	10,442,600	-59.31(-1.07%)
Aug 28, 2009	5512	5574	5502	5517	23,480,600	+47.02(+0.86%)
Aug 27, 2009	5513	5540	5432	5470	26,021,000	-51.64(-0.94%)
Aug 26, 2009	5549	5572	5500	5522	25,119,900	-35.12(-0.63%)
Aug 25, 2009	5483	5576	5473	5557	25,861,600	+37.34(+0.68%)
Aug 24, 2009	5483	5532	5481	5520	23,621,400	+57.01(+1.04%)
Aug 21, 2009	5296	5478	5286	5463	43,773,600	+151.68(+2.86%)
Aug 20, 2009	5262	5326	5262	5311	21,068,200	+79.08(+1.51%)
Aug 19, 2009	5210	5254	5159	5232	22,579,000	-18.76(-0.36%)
Aug 18, 2009	5218	5251	5200	5251	18,722,700	+49.13(+0.94%)
Aug 17, 2009	5296	5296	5174	5202	27,515,600	-107.50(-2.02%)
Aug 14, 2009	5403	5444	5290	5309	27,562,700	-92.00(-1.70%)
Aug 13, 2009	5358	5455	5358	5401	27,357,600	+51.02(+0.95%)
Aug 12, 2009	5283	5368	5252	5350	24,946,800	+64.28(+1.22%)
Aug 11, 2009	5423	5455	5272	5286	27,981,400	-132.31(-2.44%)
Aug 10, 2009	5452	5452	5391	5418	20,204,100	-40.84(-0.75%)
Aug 07, 2009	5366	5481	5313	5459	31,454,900	+88.98(+1.66%)
Aug 06, 2009	5390	5422	5340	5370	28,714,400	+16.97(+0.32%)
Aug 05, 2009	5406	5452	5334	5353	30,461,000	-64.01(-1.18%)
Aug 04, 2009	5419	5428	5360	5417	26,131,300	-9.83(-0.18%)

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.