Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	16868	17142	16868	17127	20,600	+273.90(+1.63%)
Sep 29, 2009	16829	16908	16803	16853	16,000	+159.90(+0.96%)
Sep 28, 2009		16693	16693	16693	0	+0.00(+0.00%)
Sep 25, 2009	16680	16812	16613	16693	20,400	-88.40(-0.53%)
Sep 24, 2009	16634	16834	16495	16781	24,600	+61.90(+0.37%)
Sep 23, 2009	16906	16906	16684	16720	48,400	-166.90(-0.99%)
Sep 22, 2009	16805	16944	16764	16886	22,800	+145.10(+0.87%)
Sep 21, 2009		16741	16741	16741	0	+0.00(+0.00%)
Sep 18, 2009	16650	16765	16610	16741	28,000	+30.20(+0.18%)
Sep 17, 2009	16686	16820	16637	16711	44,200	+34.10(+0.20%)
Sep 16, 2009	16499	16701	16499	16677	30,200	+222.60(+1.35%)
Sep 15, 2009	16255	16477	16255	16454	19,600	+240.20(+1.48%)
Sep 14, 2009	16185	16252	16120	16214	23,600	-50.10(-0.31%)
Sep 11, 2009	16255	16338	16130	16264	28,200	+47.40(+0.29%)
Sep 10, 2009	16296	16435	16166	16217	30,000	+33.40(+0.21%)
Sep 09, 2009	16111	16216	16045	16184	30,600	+59.80(+0.37%)
Sep 08, 2009	16031	16232	16031	16124	35,000	+107.40(+0.67%)
Sep 07, 2009	15793	16036	15793	16016	25,000	+327.20(+2.09%)
Sep 04, 2009	15426	15741	15359	15689	30,800	+290.80(+1.89%)
Sep 03, 2009	15539	15598	15357	15398	22,000	-69.20(-0.45%)
Sep 02, 2009	15482	15628	15393	15468	23,600	-83.70(-0.54%)
Sep 01, 2009	15691	15923	15475	15551	26,800	-115.40(-0.74%)
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%)

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.