Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	3668	3683	3647	3654	101,157,000	-39.60(-1.07%)
Aug 28, 2009	3681	3724	3668	3693	149,262,000	+44.61(+1.22%)
Aug 27, 2009	3668	3686	3634	3649	147,540,896	-19.81(-0.54%)
Aug 26, 2009	3669	3694	3658	3668	184,888,704	-12.27(-0.33%)
Aug 25, 2009	3619	3689	3615	3681	120,094,600	+28.44(+0.78%)
Aug 24, 2009	3631	3661	3621	3652	102,431,696	+36.36(+1.01%)
Aug 21, 2009	3494	3623	3490	3616	152,359,392	+110.49(+3.15%)
Aug 20, 2009	3489	3517	3477	3505	102,247,504	+54.98(+1.59%)
Aug 19, 2009	3425	3468	3405	3450	89,827,600	-0.35(-0.01%)
Aug 18, 2009	3436	3451	3420	3451	78,983,800	+31.00(+0.91%)
Aug 17, 2009	3472	3474	3397	3420	115,580,096	-75.58(-2.16%)
Aug 14, 2009	3535	3554	3480	3495	106,070,800	-29.12(-0.83%)
Aug 13, 2009	3511	3558	3504	3524	131,969,296	+17.15(+0.49%)
Aug 12, 2009	3456	3512	3436	3507	110,816,000	+51.06(+1.48%)
Aug 11, 2009	3512	3528	3445	3456	115,701,800	-48.36(-1.38%)
Aug 10, 2009	3505	3510	3483	3505	93,328,600	-16.60(-0.47%)
Aug 07, 2009	3468	3539	3437	3521	157,851,296	+43.31(+1.25%)
Aug 06, 2009	3483	3508	3458	3478	146,521,696	+19.30(+0.56%)
Aug 05, 2009	3476	3508	3444	3459	154,416,496	-17.84(-0.51%)
Aug 04, 2009	3481	3482	3441	3476	128,871,504	-1.43(-0.04%)
Aug 03, 2009	3427	3506	3418	3478	140,355,200	+51.53(+1.50%)
Jul 31, 2009	3424	3447	3408	3426	164,615,808	-9.22(-0.27%)
Jul 30, 2009	3397	3456	3373	3435	172,300,304	+69.87(+2.08%)
Jul 29, 2009	3322	3395	3322	3366	139,748,608	+34.65(+1.04%)
Jul 28, 2009	3375	3401	3327	3331	111,406,304	-41.39(-1.23%)
Jul 27, 2009	3405	3406	3350	3372	110,179,600	+5.91(+0.18%)
Jul 24, 2009	3358	3408	3347	3366	128,154,496	-7.27(-0.22%)
Jul 23, 2009	3316	3380	3281	3374	131,029,200	+68.65(+2.08%)
Jul 22, 2009	3309	3309	3268	3305	110,588,304	+2.18(+0.07%)
Jul 21, 2009	3277	3330	3266	3303	118,232,896	+31.95(+0.98%)
Jul 20, 2009	3252	3279	3234	3271	101,451,904	+52.48(+1.63%)
Jul 17, 2009	3222	3236	3207	3218	121,723,504	+18.78(+0.59%)
Jul 16, 2009	3168	3228	3157	3200	129,703,400	+28.41(+0.90%)
Jul 15, 2009	3105	3171	3102	3171	155,163,296	+89.40(+2.90%)
Jul 14, 2009	3067	3094	3045	3082	95,239,400	+29.79(+0.98%)
Jul 13, 2009	2974	3052	2958	3052	97,934,600	+68.98(+2.31%)
Jul 10, 2009	3011	3023	2977	2983	102,056,600	-42.84(-1.42%)
Jul 09, 2009	3027	3059	3013	3026	108,707,296	+16.23(+0.54%)
Jul 08, 2009	3032	3049	3000	3010	138,624,992	-38.86(-1.27%)
Jul 07, 2009	3098	3113	3045	3049	122,205,504	-33.59(-1.09%)
Jul 06, 2009	3089	3103	3059	3082	113,714,896	-37.35(-1.20%)
Jul 03, 2009	3127	3133	3092	3120	82,457,000	+3.10(+0.10%)
Jul 02, 2009	3201	3201	3116	3116	147,767,600	-100.59(-3.13%)
Jul 01, 2009	3164	3234	3162	3217	123,715,904	+76.56(+2.44%)
Jun 30, 2009	3208	3208	3125	3140	132,618,704	-53.24(-1.67%)
Jun 29, 2009	3123	3205	3121	3194	105,496,704	+63.95(+2.04%)
Jun 26, 2009	3181	3204	3113	3130	121,045,296	-33.37(-1.05%)
Jun 25, 2009	3179	3186	3110	3163	123,654,400	-21.66(-0.68%)
Jun 24, 2009	3137	3197	3105	3185	135,164,000	+67.94(+2.18%)
Jun 23, 2009	3097	3144	3097	3117	136,785,408	-6.43(-0.21%)
Jun 22, 2009	3221	3224	3123	3123	146,328,800	-98.02(-3.04%)
Jun 19, 2009	3196	3244	3184	3221	215,772,000	+27.21(+0.85%)
Jun 18, 2009	3173	3207	3139	3194	127,289,504	+32.92(+1.04%)
Jun 17, 2009	3202	3211	3137	3161	157,180,096	-52.81(-1.64%)
Jun 16, 2009	3224	3248	3210	3214	105,576,704	-5.63(-0.17%)
Jun 15, 2009	3309	3309	3213	3220	139,400,304	-106.56(-3.20%)
Jun 12, 2009	3331	3340	3311	3326	101,180,496	-8.80(-0.26%)
Jun 11, 2009	3301	3343	3294	3335	113,741,800	+19.67(+0.59%)
Jun 10, 2009	3339	3371	3303	3315	137,349,408	+18.54(+0.56%)
Jun 09, 2009	3315	3332	3284	3297	128,378,800	+7.07(+0.21%)
Jun 08, 2009	3328	3331	3276	3290	116,163,000	-49.39(-1.48%)
Jun 05, 2009	3339	3390	3318	3339	143,345,408	+27.02(+0.82%)
Jun 04, 2009	3317	3352	3308	3312	128,197,600	+2.38(+0.07%)
Jun 03, 2009	3388	3388	3289	3310	131,700,200	-68.39(-2.02%)
Jun 02, 2009	3347	3400	3342	3378	144,404,192	-1.45(-0.04%)

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.