Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15812	15821	15590	15667	25,600	-255.70(-1.61%)
Aug 28, 2009	15770	15958	15663	15922	30,400	+141.20(+0.89%)
Aug 27, 2009	15712	15854	15686	15781	18,600	+11.30(+0.07%)
Aug 26, 2009	15763	15832	15696	15770	20,000	+81.30(+0.52%)
Aug 25, 2009	15574	15735	15423	15688	29,200	+59.70(+0.38%)
Aug 24, 2009	15363	15676	15363	15629	19,800	+388.00(+2.55%)
Aug 21, 2009	14952	15275	14835	15241	21,400	+228.50(+1.52%)
Aug 20, 2009	14930	15145	14928	15012	16,800	+202.70(+1.37%)
Aug 19, 2009	15079	15097	14684	14810	26,600	-225.70(-1.50%)
Aug 18, 2009	14746	15134	14740	15035	29,200	+250.40(+1.69%)
Aug 17, 2009	15284	15412	14741	14785	25,600	-626.70(-4.07%)
Aug 14, 2009	15530	15536	15368	15412	28,600	-106.90(-0.69%)
Aug 13, 2009	15208	15545	15208	15518	28,800	+498.30(+3.32%)
Aug 12, 2009	14953	15044	14701	15020	34,000	-54.40(-0.36%)
Aug 11, 2009	15000	15219	14864	15075	31,000	+64.80(+0.43%)
Aug 10, 2009	15287	15417	14902	15010	37,200	-150.40(-0.99%)
Aug 07, 2009	15441	15502	15104	15160	33,200	-353.80(-2.28%)
Aug 06, 2009	15882	15970	15443	15514	37,800	-389.80(-2.45%)
Aug 05, 2009	15882	15973	15695	15904	29,600	+72.80(+0.46%)
Aug 04, 2009	15940	16002	15699	15831	43,400	-93.20(-0.59%)
Aug 03, 2009	15695	15963	15608	15924	32,400	+253.90(+1.62%)
Jul 31, 2009	15450	15733	15450	15670	34,000	+282.30(+1.83%)
Jul 30, 2009	15169	15410	15066	15388	30,400	+214.50(+1.41%)
Jul 29, 2009	15293	15379	14888	15174	39,000	-158.40(-1.03%)
Jul 28, 2009	15428	15464	15240	15332	40,800	-43.10(-0.28%)
Jul 27, 2009	15351	15463	15228	15375	36,600	-4.00(-0.03%)
Jul 24, 2009	15272	15419	15168	15379	43,200	+148.00(+0.97%)
Jul 23, 2009	15009	15265	14843	15231	55,200	+387.90(+2.61%)
Jul 22, 2009	15125	15369	14787	14843	41,800	-219.40(-1.46%)
Jul 21, 2009	15219	15234	14956	15062	35,000	-128.50(-0.85%)
Jul 20, 2009	14854	15209	14854	15191	34,800	+446.10(+3.03%)
Jul 17, 2009	14326	14801	14250	14745	37,600	+494.70(+3.47%)
Jul 16, 2009	14352	14493	14170	14250	35,000	-3.00(-0.02%)
Jul 15, 2009	13917	14300	13891	14253	27,200	+399.50(+2.88%)
Jul 14, 2009	13549	13904	13549	13854	23,800	+453.40(+3.38%)
Jul 13, 2009	13406	13462	13220	13400	24,600	-103.90(-0.77%)
Jul 10, 2009	13803	13897	13418	13504	27,800	-253.30(-1.84%)
Jul 09, 2009	13796	13879	13644	13758	28,400	-11.70(-0.08%)
Jul 08, 2009	14040	14040	13702	13769	37,600	-401.30(-2.83%)
Jul 07, 2009	14104	14252	14001	14170	35,800	+127.10(+0.91%)
Jul 06, 2009	14962	15098	13959	14043	43,400	-869.60(-5.83%)
Jul 03, 2009	14553	14946	14500	14913	29,000	+254.50(+1.74%)
Jul 02, 2009	14694	14764	14470	14658	31,200	+13.00(+0.09%)
Jul 01, 2009	14494	14728	14356	14646	28,800	+151.70(+1.05%)
Jun 30, 2009	14786	14908	14420	14494	35,200	-291.90(-1.97%)
Jun 29, 2009	14765	14956	14686	14786	26,600	+21.10(+0.14%)
Jun 26, 2009	14374	14782	14374	14765	32,400	+419.00(+2.92%)
Jun 25, 2009	14476	14578	14261	14346	29,600	-77.10(-0.53%)
Jun 24, 2009	14388	14480	14207	14423	30,600	+98.70(+0.69%)
Jun 23, 2009	14148	14394	14017	14324	35,600	-2.20(-0.02%)
Jun 22, 2009	14591	14668	14270	14326	31,600	-195.70(-1.35%)
Jun 19, 2009	14322	14559	14180	14522	37,400	+256.40(+1.80%)
Jun 18, 2009	14503	14631	14188	14266	75,800	-257.30(-1.77%)
Jun 17, 2009	14978	14996	14448	14523	35,400	-435.10(-2.91%)
Jun 16, 2009	14788	15022	14622	14958	32,000	+82.40(+0.55%)
Jun 15, 2009	15196	15261	14808	14876	34,600	-362.40(-2.38%)
Jun 12, 2009	15447	15600	15174	15238	40,600	-173.60(-1.13%)
Jun 11, 2009	15517	15569	15242	15412	42,000	-55.30(-0.36%)
Jun 10, 2009	15168	15581	15168	15467	42,400	+339.80(+2.25%)
Jun 09, 2009	14619	15159	14527	15127	51,600	+461.10(+3.14%)
Jun 08, 2009	15153	15185	14604	14666	31,400	-437.60(-2.90%)
Jun 05, 2009	15040	15257	14994	15104	36,800	+94.80(+0.63%)
Jun 04, 2009	14755	15026	14602	15009	39,200	+137.80(+0.93%)
Jun 03, 2009	14903	15046	14735	14871	43,000	-4.00(-0.03%)
Jun 02, 2009	14942	14994	14608	14875	43,800	+34.30(+0.23%)

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.