Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2009	29158	29158	28263	28646	0	+0.00(+0.00%)
Oct 30, 2009	29158	29158	28263	28646	227,685,504	-601.80(-2.06%)
Oct 29, 2009	28681	29483	28681	29248	203,678,304	+576.90(+2.01%)
Oct 28, 2009	29313	29313	28591	28671	270,904,384	-641.90(-2.19%)
Oct 27, 2009	30286	30289	29312	29313	265,149,104	-967.30(-3.19%)
Oct 26, 2009	30619	31078	30258	30280	214,770,400	-337.60(-1.10%)
Oct 25, 2009	30762	30953	30598	30618	0	+0.00(+0.00%)
Oct 24, 2009	30762	30953	30598	30618	0	+0.00(+0.00%)
Oct 23, 2009	30762	30956	30598	30618	157,480,496	-144.10(-0.47%)
Oct 22, 2009	30889	30889	30682	30762	153,755,104	-127.30(-0.41%)
Oct 21, 2009	31000	31216	30889	30889	185,883,696	-111.80(-0.36%)
Oct 20, 2009	30929	31031	30613	31001	155,063,504	+73.80(+0.24%)
Oct 19, 2009	30728	31035	30718	30927	138,456,800	+200.80(+0.65%)
Oct 16, 2009	31018	31018	30662	30726	126,961,104	-291.40(-0.94%)
Oct 15, 2009	30881	31091	30666	31018	165,873,696	+136.60(+0.44%)
Oct 14, 2009	30614	31109	30614	30881	216,945,600	+270.00(+0.88%)
Oct 13, 2009	30476	30635	30307	30611	185,372,000	+135.70(+0.45%)
Oct 12, 2009	30039	30475	30034	30475	133,227,600	+435.70(+1.45%)
Oct 09, 2009	29897	30049	29834	30040	113,200,304	+140.90(+0.47%)
Oct 08, 2009	29818	30122	29818	29899	209,416,096	+135.40(+0.45%)
Oct 07, 2009	29690	29802	29529	29763	132,129,600	+72.90(+0.25%)
Oct 06, 2009	29226	29767	29226	29690	192,418,896	+476.10(+1.63%)
Oct 05, 2009	28701	29236	28677	29214	159,056,304	+535.70(+1.87%)
Oct 02, 2009	28586	28724	28064	28679	240,458,800	+90.40(+0.32%)
Oct 01, 2009	29232	29237	28249	28588	191,137,904	-643.90(-2.20%)
Sep 30, 2009	29432	29760	29214	29232	195,187,904	-199.80(-0.68%)
Sep 29, 2009	29402	29808	29363	29432	162,660,000	+30.00(+0.10%)
Sep 28, 2009	28760	29437	28760	29402	155,587,104	+642.00(+2.23%)
Sep 25, 2009	28465	28985	28346	28760	245,037,408	+294.90(+1.04%)
Sep 24, 2009	29010	29048	28357	28465	221,559,600	-494.60(-1.71%)
Sep 23, 2009	29514	29774	28952	28960	348,603,392	-554.00(-1.88%)
Sep 22, 2009	29614	29863	29458	29514	213,517,904	-93.50(-0.32%)
Sep 21, 2009	29937	29953	29390	29607	156,762,400	-334.80(-1.12%)
Sep 18, 2009	30016	30137	29682	29942	336,085,792	-75.70(-0.25%)
Sep 17, 2009	29666	30227	29666	30018	253,537,600	+392.70(+1.33%)
Sep 16, 2009		29625	29625	29625	0	+0.00(+0.00%)
Sep 15, 2009	29383	29686	29276	29625	181,426,704	+241.80(+0.82%)
Sep 14, 2009	29451	29465	29118	29383	127,989,104	-65.60(-0.22%)
Sep 11, 2009	29319	29517	29256	29449	157,170,096	+130.40(+0.44%)
Sep 10, 2009	29108	29350	28978	29318	131,175,904	+218.30(+0.75%)
Sep 09, 2009	29191	29337	28912	29100	182,678,304	-90.70(-0.31%)
Sep 08, 2009	28586	29191	28585	29191	196,983,600	+605.60(+2.12%)
Sep 07, 2009	28310	28599	28304	28585	35,117,600	+275.60(+0.97%)
Sep 04, 2009	28150	28326	28099	28310	136,937,792	+159.50(+0.57%)
Sep 03, 2009	27957	28289	27957	28150	135,276,400	+196.80(+0.70%)
Sep 02, 2009	27747	28026	27706	27953	157,490,096	+204.10(+0.74%)
Sep 01, 2009	28130	28643	27707	27749	256,872,800	-380.70(-1.35%)
Aug 31, 2009	28601	28601	28116	28130	161,924,704	-470.00(-1.64%)
Aug 28, 2009	28437	28708	28416	28600	201,946,592	+162.60(+0.57%)
Aug 27, 2009	28225	28572	27936	28437	237,378,496	+224.50(+0.80%)
Aug 26, 2009	28006	28216	27912	28213	209,486,496	+207.30(+0.74%)
Aug 25, 2009	28005	28258	27961	28006	197,865,504	+1.20(+0.00%)
Aug 24, 2009	28306	28608	27953	28004	214,635,904	-304.70(-1.08%)
Aug 21, 2009	27945	28390	27945	28309	206,511,008	+364.80(+1.31%)
Aug 20, 2009	27599	27945	27599	27944	189,847,008	+345.80(+1.25%)
Aug 19, 2009	27544	27655	27314	27598	207,640,096	+54.10(+0.20%)
Aug 18, 2009	27300	27600	27300	27544	169,366,208	+244.70(+0.90%)
Aug 17, 2009	27848	27848	27070	27300	171,287,504	-555.80(-2.00%)
Aug 14, 2009	28156	28202	27596	27855	141,276,608	-300.10(-1.07%)
Aug 13, 2009	28097	28216	27922	28156	176,599,904	+59.50(+0.21%)
Aug 12, 2009	27801	28121	27763	28096	136,708,400	+295.20(+1.06%)
Aug 11, 2009	28305	28379	27738	27801	169,969,904	-504.50(-1.78%)
Aug 10, 2009	28180	28365	28035	28305	132,510,800	+125.70(+0.45%)
Aug 07, 2009	27803	28306	27803	28180	190,108,496	+377.20(+1.36%)
Aug 06, 2009	28087	28275	27786	27802	197,996,304	-280.20(-1.00%)
Aug 05, 2009	27877	28170	27647	28083	170,777,696	+212.70(+0.76%)
Aug 04, 2009	27692	28015	27586	27870	183,437,696	+177.40(+0.64%)

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.