Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	2607	2650	2606	2637	8,835,600	+29.54(+1.13%)
Sep 29, 2009	2587	2626	2587	2608	6,303,200	+21.07(+0.81%)
Sep 28, 2009	2537	2588	2519	2587	4,001,200	+49.86(+1.97%)
Sep 25, 2009	2548	2556	2533	2537	4,712,200	-11.50(-0.45%)
Sep 24, 2009	2585	2588	2538	2548	5,148,000	-41.08(-1.59%)
Sep 23, 2009	2595	2596	2582	2589	7,012,800	-5.61(-0.22%)
Sep 22, 2009	2560	2595	2560	2595	5,832,400	+34.61(+1.35%)
Sep 21, 2009	2587	2587	2532	2560	5,546,000	-28.41(-1.10%)
Sep 18, 2009	2612	2612	2570	2589	11,200,400	-24.59(-0.94%)
Sep 17, 2009	2583	2620	2583	2613	7,360,400	+30.80(+1.19%)
Sep 16, 2009	2532	2588	2532	2583	5,629,000	+51.15(+2.02%)
Sep 15, 2009	2527	2540	2510	2531	5,239,400	+3.96(+0.16%)
Sep 14, 2009	2542	2543	2479	2527	5,092,200	-14.91(-0.59%)
Sep 11, 2009	2521	2552	2521	2542	5,109,600	+21.13(+0.84%)
Sep 10, 2009	2529	2547	2521	2521	5,543,400	-5.76(-0.23%)
Sep 09, 2009	2511	2539	2500	2527	5,032,000	+16.78(+0.67%)
Sep 08, 2009	2529	2551	2502	2510	5,308,400	-18.93(-0.75%)
Sep 07, 2009	2454	2529	2454	2529	3,528,600	+75.15(+3.06%)
Sep 04, 2009	2427	2470	2427	2454	4,464,800	+26.53(+1.09%)
Sep 03, 2009	2396	2437	2390	2427	4,781,800	+30.90(+1.29%)
Sep 02, 2009	2462	2462	2360	2397	7,801,000	-67.32(-2.73%)
Sep 01, 2009	2504	2537	2462	2464	5,867,000	-40.07(-1.60%)
Aug 31, 2009	2555	2555	2499	2504	4,803,000	-50.84(-1.99%)
Aug 28, 2009	2499	2555	2499	2555	5,815,600	+55.75(+2.23%)
Aug 27, 2009	2504	2536	2491	2499	5,437,600	-5.20(-0.21%)
Aug 26, 2009	2557	2558	2495	2504	6,299,200	-50.49(-1.98%)
Aug 25, 2009	2554	2561	2508	2555	5,533,200	-0.01(-0.00%)
Aug 24, 2009	2473	2558	2470	2555	8,220,800	+82.21(+3.32%)
Aug 21, 2009	2390	2474	2374	2473	6,014,400	+82.65(+3.46%)
Aug 20, 2009	2347	2398	2347	2390	6,124,400	+43.37(+1.85%)
Aug 19, 2009	2358	2362	2325	2347	7,349,000	-11.53(-0.49%)
Aug 18, 2009	2324	2375	2322	2358	5,325,400	+33.09(+1.42%)
Aug 17, 2009	2388	2389	2315	2325	4,278,200	-63.95(-2.68%)
Aug 14, 2009	2405	2442	2374	2389	5,303,000	-15.49(-0.64%)
Aug 13, 2009	2327	2404	2327	2404	7,497,200	+77.75(+3.34%)
Aug 12, 2009	2301	2330	2266	2327	5,812,400	+25.61(+1.11%)
Aug 11, 2009	2348	2367	2293	2301	5,776,000	-47.63(-2.03%)
Aug 10, 2009	2362	2369	2339	2349	4,398,000	-13.42(-0.57%)
Aug 07, 2009	2351	2363	2267	2362	6,605,200	+11.41(+0.49%)
Aug 06, 2009	2341	2393	2340	2351	8,449,000	+11.84(+0.51%)
Aug 05, 2009	2323	2361	2317	2339	7,617,400	+15.50(+0.67%)
Aug 04, 2009	2309	2335	2293	2323	7,070,600	+15.26(+0.66%)
Aug 03, 2009	2250	2315	2245	2308	7,464,400	+57.91(+2.57%)
Jul 31, 2009	2248	2279	2242	2250	7,490,400	+2.09(+0.09%)
Jul 30, 2009	2207	2260	2205	2248	7,891,000	+40.96(+1.86%)
Jul 29, 2009	2190	2214	2179	2207	4,623,400	+16.98(+0.78%)
Jul 28, 2009	2243	2267	2187	2190	6,653,200	-52.81(-2.35%)
Jul 27, 2009	2202	2246	2202	2243	6,210,400	+40.97(+1.86%)
Jul 24, 2009	2178	2205	2160	2202	5,478,200	+24.03(+1.10%)
Jul 23, 2009	2133	2178	2123	2178	4,064,200	+47.49(+2.23%)
Jul 22, 2009	2141	2154	2120	2130	4,137,400	-10.82(-0.51%)
Jul 21, 2009	2117	2144	2105	2141	4,884,600	+24.06(+1.14%)
Jul 20, 2009	2090	2131	2090	2117	3,776,200	+28.55(+1.37%)
Jul 17, 2009	2126	2129	2076	2089	5,020,000	-36.15(-1.70%)
Jul 16, 2009	2094	2125	2074	2125	5,809,400	+31.41(+1.50%)
Jul 15, 2009	2043	2096	2042	2093	4,902,200	+50.81(+2.49%)
Jul 14, 2009	2001	2049	2001	2043	4,599,200	+42.01(+2.10%)
Jul 13, 2009	1960	2008	1942	2001	4,278,200	+40.51(+2.07%)
Jul 10, 2009	1975	1987	1960	1960	4,621,000	-15.29(-0.77%)
Jul 09, 2009	1985	2009	1975	1975	5,468,000	-10.22(-0.51%)
Jul 08, 2009	2026	2026	1978	1986	4,749,200	-39.15(-1.93%)
Jul 07, 2009	2011	2051	2011	2025	5,351,600	+14.44(+0.72%)
Jul 06, 2009	2068	2069	2010	2010	5,067,200	-57.52(-2.78%)
Jul 03, 2009	2100	2100	2061	2068	3,714,400	-31.54(-1.50%)
Jul 02, 2009	2140	2140	2087	2099	5,469,400	-40.29(-1.88%)

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.