Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2009	2099	2152	2095	2140	5,728,400	+41.02(+1.95%)
Jun 30, 2009	2109	2134	2087	2099	6,997,400	-9.53(-0.45%)
Jun 29, 2009	2044	2108	2041	2108	4,995,400	+63.65(+3.11%)
Jun 26, 2009	2045	2086	2039	2045	4,640,400	-0.96(-0.05%)
Jun 25, 2009	2039	2061	2024	2045	5,248,400	+5.26(+0.26%)
Jun 24, 2009	1941	2043	1941	2040	5,767,600	+98.74(+5.09%)
Jun 23, 2009	1959	1991	1941	1941	6,671,400	-17.57(-0.90%)
Jun 22, 2009	2068	2077	1957	1959	5,607,800	-107.52(-5.20%)
Jun 19, 2009	2029	2074	2027	2067	10,745,400	+38.73(+1.91%)
Jun 18, 2009	2023	2070	2023	2028	7,849,400	+7.12(+0.35%)
Jun 17, 2009	2105	2105	2019	2021	7,586,400	-84.34(-4.01%)
Jun 16, 2009	2127	2134	2093	2105	6,881,000	-21.70(-1.02%)
Jun 15, 2009	2190	2191	2114	2127	4,936,000	-63.47(-2.90%)
Jun 12, 2009	2189	2199	2175	2190	5,203,400	+1.12(+0.05%)
Jun 11, 2009	2135	2221	2135	2189	0	+0.00(+0.00%)
Jun 10, 2009	2135	2221	2135	2189	7,976,600	+55.99(+2.62%)
Jun 09, 2009	2117	2161	2117	2133	5,216,800	+15.61(+0.74%)
Jun 08, 2009	2146	2146	2101	2118	5,418,800	-28.06(-1.31%)
Jun 05, 2009	2123	2173	2123	2146	7,379,200	+22.99(+1.08%)
Jun 04, 2009	2139	2162	2123	2123	7,585,800	-15.93(-0.74%)
Jun 03, 2009	2184	2190	2137	2139	7,355,600	-43.11(-1.98%)
Jun 02, 2009	2105	2182	2100	2182	8,977,400	+76.24(+3.62%)

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.