Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9519	9556	9413	9424	239,000	-11.20(-0.12%)
May 28, 2009	9407	9496	9368	9436	209,000	-75.30(-0.79%)
May 27, 2009	9449	9522	9423	9511	249,200	+105.10(+1.12%)
May 26, 2009	9295	9439	9210	9406	224,600	+58.30(+0.62%)
May 25, 2009	9337	9372	9176	9347	97,800	+38.80(+0.42%)
May 22, 2009	9250	9378	9206	9309	194,000	+83.30(+0.90%)
May 21, 2009	9282	9300	9181	9225	193,200	-164.10(-1.75%)
May 20, 2009	9357	9449	9261	9389	289,800	+47.80(+0.51%)
May 19, 2009	9252	9387	9233	9342	263,400	+182.30(+1.99%)
May 18, 2009	8880	9163	8828	9159	238,800	+180.70(+2.01%)
May 15, 2009	9035	9085	8922	8979	219,600	-5.60(-0.06%)
May 14, 2009	8979	9003	8838	8984	255,000	-16.40(-0.18%)
May 13, 2009	9320	9351	8982	9001	341,600	-268.40(-2.90%)
May 12, 2009	9197	9378	9182	9269	308,400	-47.80(-0.51%)
May 11, 2009	9458	9460	9232	9317	261,000	-91.30(-0.97%)
May 08, 2009	9310	9444	9279	9408	286,200	+179.20(+1.94%)
May 07, 2009	9292	9444	9176	9229	334,400	-0.10(-0.00%)
May 06, 2009	9120	9273	9087	9229	258,800	+92.30(+1.01%)
May 05, 2009	9065	9196	9038	9137	284,200	+62.00(+0.68%)
May 04, 2009	9048	9096	8928	9075	235,600	+36.70(+0.41%)
Apr 30, 2009	8987	9101	8957	9038	315,200	+146.70(+1.65%)
Apr 29, 2009	8730	8934	8697	8891	284,600	+235.00(+2.71%)
Apr 28, 2009	8619	8707	8504	8656	287,400	-120.70(-1.38%)
Apr 27, 2009	8740	8800	8634	8777	286,200	-111.20(-1.25%)
Apr 24, 2009	8769	8905	8731	8888	247,400	+119.00(+1.36%)
Apr 23, 2009	8778	8876	8718	8769	225,600	-64.90(-0.73%)
Apr 22, 2009	8608	8839	8547	8834	294,800	+218.30(+2.53%)
Apr 21, 2009	8707	8759	8414	8616	352,000	-102.40(-1.17%)
Apr 20, 2009	8988	9018	8672	8718	289,000	-312.70(-3.46%)
Apr 17, 2009	8898	9031	8803	9031	349,000	+156.40(+1.76%)
Apr 16, 2009	8791	8926	8704	8874	273,600	+162.60(+1.87%)
Apr 15, 2009	8748	8825	8663	8712	302,800	-122.90(-1.39%)
Apr 14, 2009	8688	8863	8678	8835	418,000	+130.00(+1.49%)
Apr 09, 2009	8458	8714	8400	8705	261,600	+300.10(+3.57%)
Apr 08, 2009	8211	8415	8175	8405	198,400	+58.70(+0.70%)
Apr 07, 2009	8403	8456	8248	8346	268,200	+24.90(+0.30%)
Apr 06, 2009	8435	8502	8224	8321	276,000	+1.20(+0.01%)
Apr 03, 2009	8281	8411	8245	8320	302,400	-14.80(-0.18%)
Apr 02, 2009	8116	8347	8103	8335	411,800	+373.70(+4.69%)
Apr 01, 2009	7761	8002	7637	7961	298,800	+146.00(+1.87%)
Mar 31, 2009	7644	7815	7640	7815	224,600	+213.90(+2.81%)
Mar 30, 2009	7782	7788	7589	7601	269,200	-326.50(-4.12%)
Mar 27, 2009	8044	8113	7912	7928	223,200	-148.60(-1.84%)
Mar 26, 2009	8108	8110	7974	8076	219,800	+3.80(+0.05%)
Mar 25, 2009	7953	8122	7948	8072	272,200	+82.90(+1.04%)
Mar 24, 2009	8093	8106	7902	7990	303,000	+37.20(+0.47%)
Mar 23, 2009	7838	7972	7783	7952	288,000	+242.30(+3.14%)
Mar 20, 2009	7640	7710	7527	7710	355,600	+8.40(+0.11%)
Mar 19, 2009	7737	7846	7675	7702	272,800	+40.00(+0.52%)
Mar 18, 2009	7739	7812	7553	7662	269,400	+16.30(+0.21%)
Mar 17, 2009	7605	7716	7530	7645	274,200	+8.40(+0.11%)
Mar 16, 2009	7547	7647	7532	7637	278,400	+209.10(+2.82%)
Mar 13, 2009	7492	7543	7376	7428	293,800	+87.30(+1.19%)
Mar 12, 2009	7143	7340	7009	7340	272,000	+135.80(+1.88%)
Mar 11, 2009	7143	7357	7063	7205	315,000	+51.40(+0.72%)
Mar 10, 2009	6808	7153	6772	7153	371,800	+335.90(+4.93%)
Mar 09, 2009	6965	6970	6703	6817	332,800	-119.50(-1.72%)
Mar 07, 2009	7062	7087	6883	6937	327,600	-89.00(-1.27%)
Mar 06, 2009	7295	7297	7026	7026	318,800	-331.60(-4.51%)
Mar 05, 2009	7296	7391	7257	7358	254,400	+138.10(+1.91%)
Mar 04, 2009	7316	7359	7199	7219	292,600	-51.10(-0.70%)

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.