Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14385	14727	14385	14625	45,200	+329.20(+2.30%)
May 28, 2009	14139	14376	14081	14296	42,600	+186.40(+1.32%)
May 27, 2009	13852	14123	13848	14110	47,000	+520.40(+3.83%)
May 26, 2009	13983	13992	13525	13589	37,800	-324.00(-2.33%)
May 25, 2009	13999	14028	13820	13913	37,400	+26.00(+0.19%)
May 22, 2009	13664	13937	13611	13887	39,400	+150.70(+1.10%)
May 21, 2009	14043	14090	13704	13736	44,800	-324.20(-2.31%)
May 20, 2009	14231	14406	13976	14061	51,000	-241.30(-1.69%)
May 19, 2009	14758	14930	13841	14302	89,400	+17.80(+0.12%)
May 18, 2009	13479	14284	13479	14284	800	+2110.80(+17.34%)
May 15, 2009	11949	12219	11949	12173	35,000	+300.50(+2.53%)
May 14, 2009	11774	11936	11696	11873	39,000	-146.80(-1.22%)
May 13, 2009	12202	12256	11934	12020	217,600	-138.30(-1.14%)
May 12, 2009	11630	12195	11625	12158	40,000	+475.00(+4.07%)
May 11, 2009	11997	12027	11621	11683	36,000	-193.40(-1.63%)
May 08, 2009	12093	12180	11765	11876	55,200	-240.50(-1.98%)
May 07, 2009	12064	12144	11981	12117	47,800	+164.10(+1.37%)
May 06, 2009	12101	12272	11899	11953	49,200	-178.30(-1.47%)
May 05, 2009	12160	12198	11986	12131	48,400	-3.70(-0.03%)
May 04, 2009	11635	12160	11635	12135	46,400	+731.60(+6.42%)
May 01, 2009	11092	11430	11092	11403	0	+0.00(+0.00%)
Apr 30, 2009	11403	11403	11403	11403	0	+0.00(+0.00%)
Apr 29, 2009	11092	11430	11092	11403	40,400	+401.40(+3.65%)
Apr 28, 2009	11371	11371	10962	11002	47,600	-370.00(-3.25%)
Apr 27, 2009	11237	11492	11176	11372	52,400	+42.80(+0.38%)
Apr 24, 2009	11150	11363	11070	11329	44,600	+194.00(+1.74%)
Apr 23, 2009	10842	11201	10759	11135	41,800	+317.50(+2.94%)
Apr 22, 2009	10969	11036	10716	10818	39,000	-80.60(-0.74%)
Apr 21, 2009	10765	11069	10764	10898	45,000	-81.40(-0.74%)
Apr 20, 2009	11065	11210	10863	10980	43,200	-43.60(-0.40%)
Apr 17, 2009	11068	11340	10946	11023	53,600	+75.70(+0.69%)
Apr 16, 2009	11358	11362	10900	10947	60,200	-337.30(-2.99%)
Apr 15, 2009	10805	11338	10719	11285	70,200	+317.50(+2.89%)
Apr 14, 2009	10967	10967	10967	10967	0	+0.00(+0.00%)
Apr 13, 2009	10916	11070	10801	10967	43,000	+163.30(+1.51%)
Apr 10, 2009	10876	10929	10656	10804	0	+0.00(+0.00%)
Apr 09, 2009	10876	10929	10656	10804	58,400	+61.60(+0.57%)
Apr 08, 2009	10284	10778	10173	10742	56,400	+207.40(+1.97%)
Apr 07, 2009	10522	10655	10411	10535	0	+0.00(+0.00%)
Apr 06, 2009	10522	10655	10410	10535	53,800	+186.10(+1.80%)
Apr 03, 2009	10107	10432	10107	10349	0	+0.00(+0.00%)
Apr 02, 2009	10107	10432	10107	10349	64,600	+446.81(+4.51%)
Apr 01, 2009	9746	9922	9546	9902	45,800	+193.49(+1.99%)
Mar 31, 2009	9633	9826	9547	9708	53,000	+140.36(+1.47%)
Mar 30, 2009	9902	9902	9522	9568	41,400	-480.36(-4.78%)
Mar 27, 2009	10037	10127	9913	10048	52,800	+45.40(+0.45%)
Mar 26, 2009	9740	10061	9740	10003	45,200	+335.20(+3.47%)
Mar 25, 2009	9442	9705	9430	9668	49,400	+196.86(+2.08%)
Mar 24, 2009	9550	9699	9403	9471	50,000	+47.02(+0.50%)
Mar 23, 2009	9040	9455	9040	9424	43,200	+457.34(+5.10%)
Mar 20, 2009	8951	9000	8867	8967	32,800	-35.07(-0.39%)
Mar 19, 2009	9023	9087	8900	9002	36,000	+25.07(+0.28%)
Mar 18, 2009	8956	9120	8951	8977	45,600	+112.86(+1.27%)
Mar 17, 2009	8942	9024	8802	8864	47,200	-79.72(-0.89%)
Mar 16, 2009	8794	8956	8697	8944	49,400	+186.93(+2.13%)
Mar 13, 2009	8481	8793	8481	8757	49,400	+412.86(+4.95%)
Mar 12, 2009	8275	8439	8275	8344	36,200	+183.35(+2.25%)
Mar 11, 2009	8160	8160	8160	8160	0	+0.00(+0.00%)
Mar 10, 2009	8160	8160	8160	8160	0	+0.00(+0.00%)
Mar 09, 2009	8259	8259	8110	8160	26,400	-165.42(-1.99%)
Mar 07, 2009	8104	8347	8047	8326	52,200	+127.90(+1.56%)
Mar 06, 2009	8535	8535	8168	8198	51,400	-248.57(-2.94%)
Mar 05, 2009	8473	8501	8373	8446	40,600	+19.20(+0.23%)
Mar 04, 2009	8583	8635	8393	8427	35,200	-179.79(-2.09%)
Mar 03, 2009	8763	8763	8564	8607	30,200	+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.