Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	1608	1612	1580	1592	442,800	-16.09(-1.00%)
Aug 28, 2009	1613	1616	1600	1608	454,600	+8.61(+0.54%)
Aug 27, 2009	1609	1614	1591	1599	425,600	-14.79(-0.92%)
Aug 26, 2009	1608	1615	1602	1614	450,400	+12.74(+0.80%)
Aug 25, 2009	1603	1610	1596	1601	460,200	-10.84(-0.67%)
Aug 24, 2009	1604	1614	1602	1612	540,200	+31.24(+1.98%)
Aug 21, 2009	1583	1590	1564	1581	513,200	+4.59(+0.29%)
Aug 20, 2009	1560	1577	1544	1576	454,200	+30.43(+1.97%)
Aug 19, 2009	1555	1565	1546	1546	520,800	-4.28(-0.28%)
Aug 18, 2009	1534	1561	1531	1550	597,400	+3.18(+0.21%)
Aug 17, 2009	1589	1589	1542	1547	593,800	-44.35(-2.79%)
Aug 14, 2009	1582	1594	1579	1591	604,400	+26.77(+1.71%)
Aug 13, 2009	1579	1581	1565	1565	560,200	-0.71(-0.05%)
Aug 12, 2009	1572	1572	1553	1565	507,000	-13.86(-0.88%)
Aug 11, 2009	1572	1580	1571	1579	571,200	+3.10(+0.20%)
Aug 10, 2009	1585	1588	1573	1576	489,800	+0.11(+0.01%)
Aug 07, 2009	1563	1577	1559	1576	476,400	+10.96(+0.70%)
Aug 06, 2009	1556	1572	1546	1565	491,000	+5.57(+0.36%)
Aug 05, 2009	1572	1575	1558	1559	492,800	-6.90(-0.44%)
Aug 04, 2009	1577	1586	1558	1566	588,400	+1.39(+0.09%)
Aug 03, 2009	1562	1570	1555	1565	489,000	+7.69(+0.49%)
Jul 31, 2009	1543	1559	1537	1557	465,600	+22.55(+1.47%)
Jul 30, 2009	1525	1535	1511	1535	430,400	+10.42(+0.68%)
Jul 29, 2009	1524	1530	1516	1524	485,200	-1.71(-0.11%)
Jul 28, 2009	1521	1529	1518	1526	429,600	+1.98(+0.13%)
Jul 27, 2009	1511	1529	1506	1524	503,200	+21.46(+1.43%)
Jul 24, 2009	1508	1511	1497	1503	531,000	+6.10(+0.41%)
Jul 23, 2009	1495	1505	1485	1496	641,600	+2.45(+0.16%)
Jul 22, 2009	1492	1496	1485	1494	506,000	+5.05(+0.34%)
Jul 21, 2009	1489	1497	1481	1489	513,000	+10.48(+0.71%)
Jul 20, 2009	1448	1480	1447	1479	504,000	+38.41(+2.67%)
Jul 17, 2009	1443	1446	1433	1440	402,800	+7.88(+0.55%)
Jul 16, 2009	1438	1442	1427	1432	422,400	+11.36(+0.80%)
Jul 15, 2009	1403	1422	1402	1421	396,400	+35.30(+2.55%)
Jul 14, 2009	1401	1402	1378	1386	425,400	+7.44(+0.54%)
Jul 13, 2009	1426	1426	1378	1378	444,200	-50.50(-3.53%)
Jul 10, 2009	1436	1436	1416	1429	454,800	-2.27(-0.16%)
Jul 09, 2009	1429	1444	1426	1431	434,400	-0.13(-0.01%)
Jul 08, 2009	1425	1431	1413	1431	433,400	-3.18(-0.22%)
Jul 07, 2009	1434	1440	1427	1434	451,000	+5.26(+0.37%)
Jul 06, 2009	1419	1434	1416	1429	380,000	+8.90(+0.63%)
Jul 03, 2009	1390	1420	1389	1420	397,400	+8.56(+0.61%)
Jul 02, 2009	1419	1419	1403	1411	463,000	-0.18(-0.01%)
Jul 01, 2009	1386	1415	1381	1412	503,600	+21.59(+1.55%)
Jun 30, 2009	1402	1409	1386	1390	469,800	+1.62(+0.12%)
Jun 29, 2009	1400	1409	1386	1388	422,600	-6.08(-0.44%)
Jun 26, 2009	1402	1404	1388	1395	423,800	+1.80(+0.13%)
Jun 25, 2009	1367	1402	1367	1393	446,400	+28.94(+2.12%)
Jun 24, 2009	1366	1370	1350	1364	431,000	+3.25(+0.24%)
Jun 23, 2009	1370	1374	1355	1361	497,800	-39.17(-2.80%)
Jun 22, 2009	1382	1400	1380	1400	400,400	+16.37(+1.18%)
Jun 19, 2009	1387	1389	1370	1383	468,000	+7.58(+0.55%)
Jun 18, 2009	1390	1397	1371	1376	497,000	-15.41(-1.11%)
Jun 17, 2009	1392	1397	1384	1391	453,800	-7.98(-0.57%)
Jun 16, 2009	1395	1410	1389	1399	472,600	-13.27(-0.94%)
Jun 15, 2009	1428	1428	1401	1412	432,800	-16.17(-1.13%)
Jun 12, 2009	1429	1436	1416	1429	506,600	+9.20(+0.65%)
Jun 11, 2009	1412	1435	1408	1419	483,800	+4.51(+0.32%)
Jun 10, 2009	1380	1415	1376	1415	497,200	+43.04(+3.14%)
Jun 09, 2009	1407	1410	1372	1372	477,600	-21.46(-1.54%)
Jun 08, 2009	1394	1411	1387	1393	513,600	-1.41(-0.10%)
Jun 05, 2009	1393	1395	1373	1395	509,000	+16.57(+1.20%)
Jun 04, 2009	1410	1411	1376	1378	579,400	-36.75(-2.60%)
Jun 03, 2009	1424	1427	1403	1415	728,200	+2.04(+0.14%)
Jun 02, 2009	1437	1438	1412	1413	692,200	-2.25(-0.16%)

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.