Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	9155	9219	9133	9172	265,574,368	+17.15(+0.19%)
Jul 30, 2009		9154	9154	9154	0	+83.74(+0.92%)
Jul 29, 2009		9071	9071	9071	0	-26.00(-0.29%)
Jul 28, 2009		9097	9097	9097	0	-11.79(-0.13%)
Jul 27, 2009	9093	9123	9035	9109	176,836,208	+15.27(+0.17%)
Jul 24, 2009		9093	9093	9093	0	+23.95(+0.26%)
Jul 23, 2009	8882	9097	8866	9069	274,761,472	+188.03(+2.12%)
Jul 22, 2009	8912	8950	8860	8881	199,007,248	-34.68(-0.39%)
Jul 21, 2009		8916	8916	8916	0	+67.79(+0.77%)
Jul 20, 2009		8848	8848	8848	0	+104.21(+1.19%)
Jul 17, 2009		8744	8744	8744	0	+32.12(+0.37%)
Jul 16, 2009	8613	8740	8584	8712	216,579,696	+95.61(+1.11%)
Jul 15, 2009	8364	8628	8364	8616	304,995,552	+256.72(+3.07%)
Jul 14, 2009		8359	8359	8359	0	+27.81(+0.33%)
Jul 13, 2009		8332	8332	8332	0	+185.16(+2.27%)
Jul 10, 2009		8147	8147	8147	0	-36.65(-0.45%)
Jul 09, 2009		8183	8183	8183	0	+4.76(+0.06%)
Jul 08, 2009	8157	8220	8087	8178	325,253,216	+14.81(+0.18%)
Jul 07, 2009		8164	8164	8164	0	-161.27(-1.94%)
Jul 06, 2009		8325	8325	8325	0	+44.13(+0.53%)
Jul 02, 2009		8281	8281	8281	0	-223.32(-2.63%)
Jul 01, 2009	8448	8580	8448	8504	184,598,464	+57.06(+0.68%)
Jun 30, 2009		8447	8447	8447	0	-82.38(-0.97%)
Jun 29, 2009	8440	8533	8429	8529	216,480,784	+90.99(+1.08%)
Jun 26, 2009		8438	8438	8438	0	-34.01(-0.40%)
Jun 25, 2009	8299	8490	8342	8472	222,544,432	+172.54(+2.08%)
Jun 24, 2009		8300	8300	8300	0	-23.05(-0.28%)
Jun 23, 2009		8323	8323	8323	0	-16.10(-0.19%)
Jun 22, 2009		8339	8339	8339	0	-200.72(-2.35%)
Jun 19, 2009	8557	8617	8497	8540	528,713,984	-15.87(-0.19%)
Jun 18, 2009	8497	8591	8475	8556	220,052,656	+58.42(+0.69%)
Jun 17, 2009		8497	8497	8497	0	-7.49(-0.09%)
Jun 16, 2009		8505	8505	8505	0	-107.46(-1.25%)
Jun 15, 2009	8798	8798	8578	8612	230,222,384	-187.13(-2.13%)
Jun 12, 2009	8770	8806	8717	8799	164,016,224	+28.34(+0.32%)
Jun 11, 2009	8736	8878	8736	8771	249,902,400	+31.90(+0.37%)
Jun 10, 2009		8739	8739	8739	0	-24.04(-0.27%)
Jun 09, 2009		8763	8763	8763	0	-1.43(-0.02%)
Jun 08, 2009		8764	8764	8764	0	+1.64(+0.02%)
Jun 05, 2009	8752	8839	8700	8763	252,160,144	+12.61(+0.14%)
Jun 04, 2009		8750	8750	8750	0	+74.96(+0.86%)
Jun 03, 2009	8740	8740	8598	8675	252,159,152	-65.59(-0.75%)
Jun 02, 2009		8741	8741	8741	0	+19.43(+0.22%)
Jun 01, 2009	8502	8761	8501	8721	354,833,760	+221.11(+2.60%)
May 29, 2009		8500	8500	8500	0	+96.53(+1.15%)
May 28, 2009	8300	8435	8247	8404	290,734,560	+103.78(+1.25%)
May 27, 2009	8474	8497	8289	8300	285,988,480	-173.47(-2.05%)
May 26, 2009		8473	8473	8473	0	+196.17(+2.37%)
May 22, 2009		8277	8277	8277	0	-14.81(-0.18%)
May 21, 2009		8292	8292	8292	0	-129.91(-1.54%)
May 20, 2009		8422	8422	8422	0	-52.81(-0.62%)
May 19, 2009	8475	8475	8475	8475	0	-29.23(-0.34%)
May 18, 2009	8270	8512	8270	8504	288,282,784	+235.44(+2.85%)
May 15, 2009		8269	8269	8269	0	-62.68(-0.75%)
May 14, 2009	8286	8377	8274	8331	323,796,128	+46.43(+0.56%)
May 13, 2009		8285	8285	8285	0	-184.22(-2.18%)
May 12, 2009		8469	8469	8469	0	+50.34(+0.60%)
May 11, 2009		8419	8419	8419	0	-155.88(-1.82%)
May 08, 2009		8575	8575	8575	0	+164.80(+1.96%)
May 07, 2009		8410	8410	8410	0	-102.43(-1.20%)
May 06, 2009	8403	8519	8403	8512	454,484,672	+101.63(+1.21%)
May 05, 2009	8426	8458	8363	8411	311,489,952	-16.09(-0.19%)
May 04, 2009	8214	8435	8371	8427	354,488,032	+214.33(+2.61%)

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.