Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2009	19501	19753	19321	19565	223,409,904	+28.00(+0.14%)
Jan 30, 2009	20112	20120	19537	19537	163,286,208	-608.10(-3.02%)
Jan 29, 2009	19614	20149	19614	20145	222,974,304	+529.00(+2.70%)
Jan 28, 2009	19587	19864	19540	19616	111,633,104	+33.10(+0.17%)
Jan 27, 2009	19349	19765	19292	19583	115,346,704	+0.00(+0.00%)
Jan 26, 2009	19349	19765	19292	19583	0	+234.30(+1.21%)
Jan 24, 2009	19212	19573	18964	19349	167,630,896	+42.10(+0.22%)
Jan 23, 2009	19470	19616	19039	19307	173,302,400	-190.40(-0.98%)
Jan 22, 2009	19221	19581	18997	19497	176,710,896	+284.10(+1.48%)
Jan 21, 2009	20387	20392	19213	19213	171,800,608	-1180.40(-5.79%)
Jan 20, 2009	20325	20474	20282	20393	23,764,400	+0.00(+0.00%)
Jan 19, 2009	20325	20474	20282	20393	0	+68.00(+0.33%)
Jan 17, 2009	20281	20683	19861	20325	154,477,504	+44.90(+0.22%)
Jan 16, 2009	20369	20494	19717	20280	224,767,808	-88.70(-0.44%)
Jan 15, 2009	21047	21047	20303	20369	159,748,096	-678.10(-3.22%)
Jan 14, 2009	21162	21286	20866	21047	133,309,904	-115.00(-0.54%)
Jan 13, 2009	21741	21744	21019	21162	143,957,200	+0.00(+0.00%)
Jan 12, 2009	21741	21744	21019	21162	0	-579.00(-2.66%)
Jan 10, 2009	21962	22040	21655	21741	127,101,200	-214.10(-0.98%)
Jan 09, 2009	22117	22117	21660	21955	168,764,000	-162.10(-0.73%)
Jan 08, 2009	22993	22993	22108	22118	144,398,800	-887.90(-3.86%)
Jan 07, 2009	23239	23490	22886	23005	213,101,600	-233.50(-1.00%)
Jan 06, 2009	23251	23484	23190	23239	190,380,496	+0.00(+0.00%)
Jan 05, 2009	23251	23484	23190	23239	0	-12.10(-0.05%)
Jan 03, 2009	22380	23302	22331	23251	107,065,400	+0.00(+0.00%)
Jan 02, 2009	22380	23302	22331	23251	0	+870.70(+3.89%)
Jan 01, 2009	22420	22661	22368	22380	64,369,400	-39.70(-0.18%)
Dec 31, 2008	22399	22517	22129	22420	70,999,200	+27.60(+0.12%)
Dec 30, 2008	22515	22571	22291	22392	69,370,400	+0.00(+0.00%)
Dec 29, 2008	22515	22571	22291	22392	0	-122.90(-0.55%)
Dec 27, 2008	22339	22543	22249	22515	36,655,600	+0.00(+0.00%)
Dec 26, 2008	22339	22543	22249	22515	0	+174.60(+0.78%)
Dec 25, 2008	22167	22454	22141	22341	31,613,800	+166.40(+0.75%)
Dec 24, 2008	22059	22394	22054	22174	109,505,000	+115.10(+0.52%)
Dec 23, 2008	22222	22283	21923	22059	93,403,400	+0.00(+0.00%)
Dec 22, 2008	22222	22283	21923	22059	0	-162.40(-0.73%)
Dec 20, 2008	22309	22545	21980	22222	225,725,200	-125.60(-0.56%)
Dec 19, 2008	22572	23098	22335	22347	200,044,992	-225.30(-1.00%)
Dec 18, 2008	22033	22584	21905	22572	245,711,104	+540.00(+2.45%)
Dec 17, 2008	21051	22095	21018	22032	289,314,688	+981.90(+4.66%)
Dec 16, 2008	21375	21477	21039	21051	184,485,104	+0.00(+0.00%)
Dec 15, 2008	21375	21477	21039	21051	0	-357.70(-1.67%)
Dec 12, 2008	21640	21831	21306	21408	176,931,392	-281.50(-1.30%)
Dec 11, 2008	21460	21991	21425	21690	238,217,696	+250.10(+1.17%)
Dec 10, 2008	21165	21632	20978	21440	242,536,192	+271.00(+1.28%)
Dec 09, 2008	20084	21192	20084	21169	279,845,312	+0.00(+0.00%)
Dec 08, 2008	20084	21192	20084	21169	0	+1086.90(+5.41%)
Dec 06, 2008	19916	20083	19440	20082	157,880,000	+165.60(+0.83%)
Dec 05, 2008	20147	20266	19902	19916	176,713,296	-230.80(-1.15%)
Dec 04, 2008	19802	20277	19494	20147	148,344,192	+344.70(+1.74%)
Dec 03, 2008	19548	19820	19500	19802	134,698,704	+269.20(+1.38%)
Dec 02, 2008	20515	20515	19532	19533	159,840,992	+0.00(+0.00%)
Dec 01, 2008	20515	20515	19532	19533	0	-1001.60(-4.88%)
Nov 29, 2008	20202	20550	20021	20535	135,157,600	+332.90(+1.65%)
Nov 28, 2008	20026	20223	19889	20202	54,814,600	+176.00(+0.88%)
Nov 27, 2008	19297	20062	19028	20026	192,476,704	+728.20(+3.77%)
Nov 26, 2008	19546	19709	18983	19298	258,173,408	-231.60(-1.19%)
Nov 25, 2008	18251	19573	18251	19529	215,589,696	+0.00(+0.00%)
Nov 24, 2008	18251	19573	18251	19529	0	+1277.80(+7.00%)
Nov 22, 2008	18191	18453	17943	18251	141,270,592	+60.70(+0.33%)
Nov 21, 2008	18578	18746	18012	18191	157,979,008	-387.70(-2.09%)
Nov 20, 2008	19036	19039	18558	18578	165,005,200	-457.80(-2.40%)
Nov 19, 2008	19562	19562	18833	19036	220,406,592	+0.00(+0.00%)
Nov 18, 2008	19562	19562	18833	19036	0	-525.90(-2.69%)
Nov 17, 2008	19562	19562	19562	19562	0	+0.00(+0.00%)
Nov 15, 2008	19711	19918	19292	19562	205,168,800	-148.00(-0.75%)
Nov 14, 2008	18805	19711	18221	19710	257,765,104	+905.20(+4.81%)
Nov 13, 2008	19782	19782	18805	18805	161,141,696	-990.30(-5.00%)
Nov 12, 2008	20020	20020	19541	19795	165,859,600	-225.30(-1.13%)
Nov 11, 2008	19866	20381	19745	20020	136,696,800	+0.00(+0.00%)
Nov 10, 2008	19866	20381	19745	20020	0	+155.30(+0.78%)
Nov 08, 2008	19658	20186	19658	19865	146,691,104	+214.30(+1.09%)
Nov 07, 2008	20447	20447	19602	19651	181,085,904	-795.90(-3.89%)
Nov 06, 2008	21535	21538	20427	20447	183,589,200	-1088.50(-5.05%)
Nov 05, 2008	20633	21538	20633	21535	235,156,000	+922.60(+4.48%)
Nov 04, 2008	20445	20696	20225	20613	174,720,496	+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.