Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2009	1605	1605	1581	1581	0	+0.00(+0.00%)
Oct 30, 2009	1605	1605	1581	1581	272,000	-5.16(-0.33%)
Oct 29, 2009	1585	1587	1564	1586	371,800	-23.86(-1.48%)
Oct 28, 2009	1649	1652	1604	1610	368,800	-39.82(-2.41%)
Oct 27, 2009	1647	1652	1637	1650	334,200	-7.58(-0.46%)
Oct 26, 2009	1634	1663	1634	1657	313,400	+16.94(+1.03%)
Oct 25, 2009	1644	1647	1633	1640	0	+0.00(+0.00%)
Oct 24, 2009	1644	1647	1633	1640	0	+0.00(+0.00%)
Oct 23, 2009	1644	1647	1633	1640	330,200	+9.84(+0.60%)
Oct 22, 2009	1638	1650	1624	1630	386,000	-23.53(-1.42%)
Oct 21, 2009	1650	1665	1646	1654	365,400	-5.29(-0.32%)
Oct 20, 2009	1664	1666	1649	1659	401,200	+10.08(+0.61%)
Oct 19, 2009	1633	1650	1615	1649	278,200	+8.71(+0.53%)
Oct 16, 2009	1656	1667	1638	1640	370,200	-18.63(-1.12%)
Oct 15, 2009	1662	1672	1653	1659	372,600	+9.90(+0.60%)
Oct 14, 2009	1642	1653	1638	1649	410,200	+20.16(+1.24%)
Oct 13, 2009	1634	1643	1614	1629	418,200	-10.88(-0.66%)
Oct 12, 2009	1660	1661	1632	1640	412,600	-6.98(-0.42%)
Oct 09, 2009	1622	1649	1615	1647	439,600	+31.33(+1.94%)
Oct 08, 2009	1608	1615	1591	1615	376,400	+17.46(+1.09%)
Oct 07, 2009	1619	1625	1598	1598	410,000	-0.44(-0.03%)
Oct 06, 2009	1620	1626	1590	1598	389,800	-8.46(-0.53%)
Oct 05, 2009	1622	1629	1604	1607	318,600	-37.73(-2.29%)
Oct 02, 2009		1645	1645	1645	0	+0.00(+0.00%)
Oct 01, 2009	1680	1685	1630	1645	336,800	-28.51(-1.70%)
Sep 30, 2009	1689	1704	1666	1673	369,400	-16.91(-1.00%)
Sep 29, 2009	1696	1697	1681	1690	343,400	+14.50(+0.87%)
Sep 28, 2009	1679	1685	1669	1676	351,000	-15.93(-0.94%)
Sep 25, 2009	1686	1692	1663	1691	391,200	-2.40(-0.14%)
Sep 24, 2009	1706	1716	1681	1694	420,600	-17.59(-1.03%)
Sep 23, 2009	1723	1723	1706	1711	502,600	-7.41(-0.43%)
Sep 22, 2009	1702	1721	1702	1719	447,600	+23.38(+1.38%)
Sep 21, 2009	1701	1709	1692	1696	516,800	-4.21(-0.25%)
Sep 18, 2009	1695	1713	1692	1700	499,400	+4.24(+0.25%)
Sep 17, 2009	1700	1705	1682	1695	526,600	+12.14(+0.72%)
Sep 16, 2009	1660	1694	1660	1683	567,200	+29.93(+1.81%)
Sep 15, 2009	1646	1655	1641	1653	548,200	+18.49(+1.13%)
Sep 14, 2009	1653	1654	1629	1635	428,200	-16.79(-1.02%)
Sep 11, 2009	1644	1654	1640	1652	512,600	+7.02(+0.43%)
Sep 10, 2009	1616	1645	1614	1645	580,000	+36.91(+2.30%)
Sep 09, 2009	1622	1623	1603	1608	516,600	-11.92(-0.74%)
Sep 08, 2009	1616	1623	1611	1620	522,400	+11.12(+0.69%)
Sep 07, 2009	1619	1620	1601	1609	410,400	-0.33(-0.02%)
Sep 04, 2009	1623	1623	1597	1609	593,800	-4.63(-0.29%)
Sep 03, 2009	1615	1620	1606	1614	491,600	+0.37(+0.02%)
Sep 02, 2009	1599	1623	1592	1613	560,400	-9.90(-0.61%)
Sep 01, 2009	1592	1624	1583	1623	443,400	+31.21(+1.96%)
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%)

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.