Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2009	4420	4454	4312	4338	29,924,900	-89.76(-2.03%)
Jan 30, 2009	4496	4501	4394	4428	28,782,900	-90.61(-2.01%)
Jan 29, 2009	4348	4534	4348	4519	37,840,400	+195.30(+4.52%)
Jan 28, 2009	4323	4361	4265	4323	26,957,300	-3.45(-0.08%)
Jan 27, 2009	4166	4372	4145	4327	31,058,500	+0.00(+0.00%)
Jan 26, 2009	4166	4372	4145	4327	0	+147.93(+3.54%)
Jan 24, 2009	4204	4222	4067	4179	33,132,900	-40.48(-0.96%)
Jan 23, 2009	4313	4368	4197	4219	29,325,400	-41.73(-0.98%)
Jan 22, 2009	4208	4314	4140	4261	34,070,900	+21.30(+0.50%)
Jan 21, 2009	4297	4382	4223	4240	31,994,600	-76.29(-1.77%)
Jan 20, 2009	4410	4453	4250	4316	24,902,300	+0.00(+0.00%)
Jan 19, 2009	4410	4453	4250	4316	0	-50.14(-1.15%)
Jan 17, 2009	4396	4475	4358	4366	33,325,800	+29.55(+0.68%)
Jan 16, 2009	4434	4451	4296	4337	37,955,100	-85.62(-1.94%)
Jan 15, 2009	4662	4671	4380	4422	45,683,300	-214.59(-4.63%)
Jan 14, 2009	4705	4705	4596	4637	32,945,800	-82.68(-1.75%)
Jan 13, 2009	4765	4792	4708	4720	25,639,500	+0.00(+0.00%)
Jan 12, 2009	4765	4792	4708	4720	0	-64.27(-1.34%)
Jan 10, 2009	4892	4933	4744	4784	34,093,000	-96.02(-1.97%)
Jan 09, 2009	4897	4918	4820	4880	32,437,500	-57.56(-1.17%)
Jan 08, 2009	5009	5011	4914	4937	28,792,700	-88.84(-1.77%)
Jan 07, 2009	4993	5111	4960	5026	29,909,700	+42.32(+0.85%)
Jan 06, 2009	5010	5035	4949	4984	27,847,600	+0.00(+0.00%)
Jan 05, 2009	5010	5035	4949	4984	0	+10.92(+0.22%)
Jan 03, 2009	4857	4975	4838	4973	20,751,900	+0.00(+0.00%)
Jan 02, 2009	4857	4975	4838	4973	0	+162.87(+3.39%)
Jan 01, 2009	4810	4810	4810	4810	0	+0.00(+0.00%)
Dec 31, 2008	4754	4810	4754	4810	17,827,700	+105.34(+2.24%)
Dec 30, 2008	4660	4733	4656	4705	20,457,100	+0.00(+0.00%)
Dec 29, 2008	4660	4733	4656	4705	0	+75.48(+1.63%)
Dec 27, 2008	4629	4629	4629	4629	0	+0.00(+0.00%)
Dec 26, 2008	4629	4629	4629	4629	0	+0.00(+0.00%)
Dec 25, 2008	4629	4629	4629	4629	0	+0.00(+0.00%)
Dec 24, 2008	4633	4719	4623	4629	21,536,000	-9.64(-0.21%)
Dec 23, 2008	4694	4701	4576	4639	32,497,000	+0.00(+0.00%)
Dec 22, 2008	4694	4701	4576	4639	0	-57.68(-1.23%)
Dec 20, 2008	4721	4785	4647	4697	87,818,304	-59.70(-1.26%)
Dec 19, 2008	4730	4785	4716	4756	34,335,200	+48.02(+1.02%)
Dec 18, 2008	4769	4784	4639	4708	39,191,400	-21.53(-0.46%)
Dec 17, 2008	4663	4758	4656	4730	32,518,700	+75.09(+1.61%)
Dec 16, 2008	4718	4773	4627	4655	25,688,900	+0.00(+0.00%)
Dec 15, 2008	4718	4773	4627	4655	0	-8.55(-0.18%)
Dec 13, 2008	4660	4699	4522	4663	37,114,100	-103.83(-2.18%)
Dec 12, 2008	4792	4822	4710	4767	31,584,000	-37.68(-0.78%)
Dec 11, 2008	4810	4839	4743	4805	31,974,500	+25.77(+0.54%)
Dec 10, 2008	4674	4850	4622	4779	39,562,600	+63.23(+1.34%)
Dec 09, 2008	4549	4776	4549	4716	47,616,100	+0.00(+0.00%)
Dec 08, 2008	4549	4776	4549	4716	0	+334.41(+7.63%)
Dec 06, 2008	4529	4531	4322	4381	40,519,500	-182.76(-4.00%)
Dec 05, 2008	4560	4733	4492	4564	39,370,800	-3.01(-0.07%)
Dec 04, 2008	4509	4603	4378	4567	35,243,400	+35.45(+0.78%)
Dec 03, 2008	4349	4572	4304	4532	38,445,500	+137.00(+3.12%)
Dec 02, 2008	4653	4668	4368	4395	34,897,100	+0.00(+0.00%)
Dec 01, 2008	4653	4668	4368	4395	0	-274.65(-5.88%)
Nov 29, 2008	4666	4704	4567	4669	34,642,600	+4.17(+0.09%)
Nov 28, 2008	4596	4683	4589	4665	29,028,900	+104.77(+2.30%)
Nov 27, 2008	4529	4612	4424	4560	36,549,800	+0.08(+0.00%)
Nov 26, 2008	4522	4693	4455	4560	54,244,000	+6.09(+0.13%)
Nov 25, 2008	4168	4579	4155	4554	52,198,700	+0.00(+0.00%)
Nov 24, 2008	4168	4579	4155	4554	0	+426.92(+10.34%)
Nov 22, 2008	4228	4297	4035	4127	48,665,100	-92.79(-2.20%)
Nov 21, 2008	4275	4313	4113	4220	46,662,800	-133.89(-3.08%)
Nov 20, 2008	4586	4587	4338	4354	42,770,800	-225.38(-4.92%)
Nov 19, 2008	4556	4608	4446	4579	34,312,400	+22.20(+0.49%)
Nov 18, 2008	4700	4734	4512	4557	35,035,900	+0.00(+0.00%)
Nov 17, 2008	4700	4734	4512	4557	0	-152.97(-3.25%)
Nov 15, 2008	4723	4874	4696	4710	38,730,300	+60.72(+1.31%)
Nov 14, 2008	4600	4714	4525	4650	37,923,700	+28.72(+0.62%)
Nov 13, 2008	4802	4876	4555	4621	41,645,100	-140.78(-2.96%)
Nov 12, 2008	4984	4984	4742	4762	41,020,200	-263.95(-5.25%)
Nov 11, 2008	5024	5135	4998	5026	33,949,100	+0.00(+0.00%)
Nov 10, 2008	5024	5135	4998	5026	0	+87.07(+1.76%)
Nov 08, 2008	4828	5018	4751	4938	41,288,500	+124.89(+2.59%)
Nov 07, 2008	5102	5102	4782	4814	55,996,400	-353.30(-6.84%)
Nov 06, 2008	5269	5272	5143	5167	49,048,500	-111.17(-2.11%)
Nov 05, 2008	5019	5303	4993	5278	58,418,400	+251.20(+5.00%)
Nov 04, 2008	5054	5090	4968	5027	52,401,500	+0.00(+0.00%)

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.