Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	3825	3842	3763	3795	152,935,600	-18.69(-0.49%)
Sep 29, 2009	3831	3845	3799	3814	128,099,600	-10.90(-0.28%)
Sep 28, 2009	3728	3825	3703	3825	129,654,704	+85.86(+2.30%)
Sep 25, 2009	3761	3769	3732	3739	131,798,000	-19.22(-0.51%)
Sep 24, 2009	3809	3850	3752	3758	148,441,296	-63.43(-1.66%)
Sep 23, 2009	3823	3849	3807	3822	140,203,392	-1.73(-0.05%)
Sep 22, 2009	3827	3857	3815	3824	138,072,400	+11.36(+0.30%)
Sep 21, 2009	3827	3833	3788	3812	115,654,304	-15.68(-0.41%)
Sep 18, 2009	3817	3854	3813	3828	270,782,688	-7.43(-0.19%)
Sep 17, 2009	3844	3844	3810	3835	167,182,592	+21.48(+0.56%)
Sep 16, 2009	3772	3821	3767	3814	162,665,600	+61.58(+1.64%)
Sep 15, 2009	3743	3766	3724	3752	149,633,408	+21.60(+0.58%)
Sep 14, 2009	3695	3733	3674	3731	121,242,496	-4.28(-0.11%)
Sep 11, 2009	3723	3751	3723	3735	165,669,600	+29.02(+0.78%)
Sep 10, 2009	3726	3732	3679	3706	157,644,096	-1.82(-0.05%)
Sep 09, 2009	3646	3708	3644	3708	156,332,608	+46.73(+1.28%)
Sep 08, 2009	3663	3677	3642	3661	141,810,096	+8.13(+0.22%)
Sep 07, 2009	3626	3660	3622	3653	111,767,104	+54.07(+1.50%)
Sep 04, 2009	3567	3603	3567	3599	142,923,104	+45.25(+1.27%)
Sep 03, 2009	3587	3594	3543	3554	159,407,200	-19.62(-0.55%)
Sep 02, 2009	3579	3581	3535	3573	210,788,304	-10.31(-0.29%)

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.