Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	4733	4837	4710	4769	49,521,800	+64.89(+1.38%)
Apr 29, 2009	4617	4722	4612	4705	41,385,000	+97.14(+2.11%)
Apr 28, 2009	4660	4661	4548	4607	36,019,500	-86.65(-1.85%)
Apr 27, 2009	4625	4713	4572	4694	31,630,000	+19.75(+0.42%)
Apr 24, 2009	4545	4675	4543	4674	34,329,100	+136.11(+3.00%)
Apr 23, 2009	4565	4609	4524	4538	38,219,200	-56.21(-1.22%)
Apr 22, 2009	4509	4595	4456	4594	42,175,700	+92.79(+2.06%)
Apr 21, 2009	4489	4543	4391	4502	43,229,700	+15.33(+0.34%)
Apr 20, 2009	4656	4668	4471	4486	34,182,100	-190.54(-4.07%)
Apr 17, 2009	4622	4686	4591	4677	49,733,300	+67.38(+1.46%)
Apr 16, 2009	4570	4645	4532	4609	26,669,700	+59.67(+1.31%)
Apr 15, 2009	4528	4559	4488	4550	23,441,300	-7.22(-0.16%)
Apr 14, 2009	4489	4584	4461	4557	31,983,500	+65.89(+1.47%)
Apr 13, 2009	4491	4491	4491	4491	0	+0.00(+0.00%)
Apr 10, 2009	4397	4511	4378	4491	0	+0.00(+0.00%)
Apr 09, 2009	4397	4511	4378	4491	29,713,000	+133.20(+3.06%)
Apr 08, 2009	4286	4377	4229	4358	26,723,500	+35.42(+0.82%)
Apr 07, 2009	4359	4379	4276	4322	25,774,700	-27.31(-0.63%)
Apr 06, 2009	4422	4457	4306	4350	32,710,900	-35.18(-0.80%)
Apr 03, 2009	4353	4456	4335	4385	38,642,300	+3.07(+0.07%)
Apr 02, 2009	4174	4405	4173	4382	46,661,200	+250.85(+6.07%)
Apr 01, 2009	4075	4149	3997	4131	27,688,100	+46.31(+1.13%)
Mar 31, 2009	4008	4092	4007	4085	25,567,200	+95.53(+2.39%)
Mar 30, 2009	4175	4175	3987	3989	27,506,000	-214.32(-5.10%)
Mar 27, 2009	4252	4272	4156	4204	30,316,100	-55.82(-1.31%)
Mar 26, 2009	4227	4263	4211	4259	29,275,200	+36.08(+0.85%)
Mar 25, 2009	4175	4262	4140	4223	31,499,800	+35.93(+0.86%)
Mar 24, 2009	4201	4240	4151	4187	32,189,000	+10.99(+0.26%)
Mar 23, 2009	4109	4185	4102	4176	32,366,800	+107.63(+2.65%)
Mar 20, 2009	4006	4082	3995	4069	61,462,000	+25.28(+0.63%)
Mar 19, 2009	4014	4138	4002	4043	43,701,100	+47.14(+1.18%)
Mar 18, 2009	4024	4067	3949	3996	27,428,200	+8.55(+0.21%)
Mar 17, 2009	4041	4046	3947	3988	29,223,900	-56.77(-1.40%)
Mar 16, 2009	3991	4063	3983	4045	27,140,400	+90.94(+2.30%)
Mar 13, 2009	3988	4054	3937	3954	30,957,300	-2.62(-0.07%)
Mar 12, 2009	3890	3971	3802	3956	35,358,100	+42.12(+1.08%)
Mar 11, 2009	3867	3995	3829	3914	36,902,500	+27.12(+0.70%)
Mar 10, 2009	3716	3908	3681	3887	42,239,500	+194.95(+5.28%)
Mar 09, 2009	3677	3706	3589	3692	25,895,900	+25.62(+0.70%)
Mar 07, 2009	3699	3769	3638	3666	32,612,200	-29.08(-0.79%)
Mar 06, 2009	3864	3864	3695	3695	32,906,400	-195.45(-5.02%)
Mar 05, 2009	3725	3892	3722	3891	35,075,900	+200.22(+5.42%)
Mar 04, 2009	3725	3756	3668	3691	26,884,800	-19.35(-0.52%)
Mar 03, 2009	3818	3822	3693	3710	29,419,400	+0.00(+0.00%)
Mar 02, 2009	3818	3822	3693	3710	0	-133.67(-3.48%)
Feb 28, 2009	3908	3908	3765	3844	38,706,800	-98.88(-2.51%)
Feb 27, 2009	3883	3990	3850	3943	38,089,400	+96.41(+2.51%)
Feb 26, 2009	3938	3978	3791	3846	32,879,900	-49.54(-1.27%)
Feb 25, 2009	3922	3933	3817	3896	30,558,700	-40.70(-1.03%)
Feb 24, 2009	4057	4112	3913	3936	26,355,700	+0.00(+0.00%)
Feb 23, 2009	4057	4112	3913	3936	0	-78.21(-1.95%)
Feb 21, 2009	4165	4167	4015	4015	39,731,900	-200.55(-4.76%)
Feb 20, 2009	4213	4275	4189	4215	23,491,800	+10.25(+0.24%)
Feb 19, 2009	4230	4255	4124	4205	27,027,800	-11.64(-0.28%)
Feb 18, 2009	4329	4330	4195	4217	31,331,900	+0.00(+0.00%)
Feb 17, 2009	4329	4330	4195	4217	0	-151.99(-3.48%)
Feb 16, 2009	4369	4369	4369	4369	0	-44.80(-1.02%)
Feb 14, 2009	4459	4509	4398	4413	23,627,400	+5.83(+0.13%)
Feb 13, 2009	4519	4519	4371	4408	28,075,700	-122.53(-2.70%)
Feb 12, 2009	4492	4539	4466	4530	23,591,500	+24.55(+0.54%)
Feb 11, 2009	4637	4649	4506	4506	32,192,300	-161.28(-3.46%)
Feb 10, 2009	4628	4689	4597	4667	31,025,200	+0.00(+0.00%)
Feb 09, 2009	4628	4689	4597	4667	0	+22.19(+0.48%)
Feb 07, 2009	4525	4657	4506	4645	36,720,600	+134.14(+2.97%)
Feb 06, 2009	4444	4519	4388	4510	29,629,000	+17.70(+0.39%)
Feb 05, 2009	4388	4546	4372	4493	31,946,100	+117.83(+2.69%)
Feb 04, 2009	4303	4385	4225	4375	26,628,600	+103.92(+2.43%)
Feb 03, 2009	4309	4309	4198	4271	21,657,500	+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.