Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	2773	2804	2764	2779	64,800	+24.89(+0.90%)
Sep 29, 2009	2764	2780	2712	2755	73,600	-8.98(-0.32%)
Sep 28, 2009	2844	2858	2753	2764	71,800	-75.32(-2.65%)
Sep 25, 2009	2837	2864	2813	2839	75,200	-14.71(-0.52%)
Sep 24, 2009	2825	2886	2783	2854	102,600	+10.83(+0.38%)
Sep 23, 2009	2898	2924	2826	2843	107,600	-54.83(-1.89%)
Sep 22, 2009	2956	2983	2897	2898	124,000	-69.46(-2.34%)
Sep 21, 2009	2938	2969	2872	2967	136,200	+4.34(+0.15%)
Sep 18, 2009	3063	3068	2941	2963	168,000	-97.59(-3.19%)
Sep 17, 2009	3016	3064	3016	3060	160,800	+60.55(+2.02%)
Sep 16, 2009	3028	3029	2961	3000	147,400	-34.02(-1.12%)
Sep 15, 2009	3029	3050	2999	3034	144,400	+6.99(+0.23%)
Sep 14, 2009	2991	3033	2985	3027	143,800	+36.95(+1.24%)
Sep 11, 2009	2917	2999	2916	2990	123,200	+64.91(+2.22%)
Sep 10, 2009	2935	2959	2911	2925	105,800	-21.38(-0.73%)
Sep 09, 2009	2944	2962	2900	2946	130,800	+15.78(+0.54%)
Sep 08, 2009	2866	2931	2832	2930	128,000	+49.36(+1.71%)
Sep 07, 2009	2878	2919	2860	2881	131,200	+19.51(+0.68%)
Sep 04, 2009	2841	2876	2828	2862	128,800	+16.59(+0.58%)
Sep 03, 2009	2722	2854	2716	2845	129,800	+130.05(+4.79%)
Sep 02, 2009	2681	2730	2669	2715	84,000	+31.25(+1.16%)
Sep 01, 2009	2649	2727	2640	2684	98,000	+15.97(+0.60%)
Aug 31, 2009	2818	2818	2663	2668	118,200	-192.94(-6.74%)
Aug 28, 2009	2938	2949	2843	2861	123,000	-85.71(-2.91%)
Aug 27, 2009	2948	2988	2910	2946	136,800	-21.19(-0.71%)
Aug 26, 2009	2890	2996	2872	2968	130,400	+51.79(+1.78%)
Aug 25, 2009	2980	2980	2824	2916	145,200	-77.63(-2.59%)
Aug 24, 2009	2982	3005	2945	2993	122,800	+32.66(+1.10%)
Aug 21, 2009	2905	2970	2883	2961	126,800	+49.19(+1.69%)
Aug 20, 2009	2798	2915	2798	2912	110,000	+126.00(+4.52%)
Aug 19, 2009	2916	2929	2761	2786	114,400	-125.30(-4.30%)
Aug 18, 2009	2845	2921	2827	2911	106,200	+40.25(+1.40%)
Aug 17, 2009	2995	3020	2867	2871	125,000	-176.34(-5.79%)
Aug 14, 2009	3138	3146	3039	3047	125,800	-93.59(-2.98%)
Aug 13, 2009	3113	3150	3060	3141	117,000	+27.84(+0.89%)
Aug 12, 2009	3256	3256	3105	3113	134,400	-152.01(-4.66%)
Aug 11, 2009	3261	3273	3223	3265	103,800	+14.97(+0.46%)
Aug 10, 2009	3288	3308	3201	3250	126,600	-10.93(-0.34%)
Aug 07, 2009	3353	3374	3244	3261	153,200	-95.64(-2.85%)
Aug 06, 2009	3401	3420	3310	3356	174,800	-72.17(-2.11%)
Aug 05, 2009	3467	3468	3385	3428	202,600	-42.94(-1.24%)
Aug 04, 2009	3477	3478	3405	3471	211,400	+8.85(+0.26%)
Aug 03, 2009	3430	3465	3398	3463	200,800	+50.53(+1.48%)
Jul 31, 2009	3355	3414	3334	3412	193,800	+90.50(+2.72%)
Jul 30, 2009	3281	3337	3216	3322	198,000	+55.13(+1.69%)
Jul 29, 2009	3420	3454	3174	3266	275,800	-171.94(-5.00%)
Jul 28, 2009	3434	3440	3392	3438	204,200	+3.16(+0.09%)
Jul 27, 2009	3378	3436	3376	3435	197,600	+62.61(+1.86%)
Jul 24, 2009	3344	3398	3307	3373	189,800	+44.11(+1.33%)
Jul 23, 2009	3301	3331	3289	3328	166,400	+31.88(+0.97%)
Jul 22, 2009	3208	3301	3207	3297	168,200	+83.40(+2.60%)
Jul 21, 2009	3276	3280	3208	3213	197,600	-53.71(-1.64%)
Jul 20, 2009	3204	3269	3193	3267	198,800	+77.18(+2.42%)
Jul 17, 2009	3181	3197	3159	3190	164,600	+6.00(+0.19%)
Jul 16, 2009	3210	3221	3176	3184	191,200	-4.81(-0.15%)
Jul 15, 2009	3157	3189	3157	3189	196,000	+43.39(+1.38%)
Jul 14, 2009	3089	3148	3089	3145	161,600	+64.60(+2.10%)
Jul 13, 2009	3099	3113	3076	3081	156,600	-33.37(-1.07%)
Jul 10, 2009	3125	3140	3100	3114	161,200	-9.10(-0.29%)
Jul 09, 2009	3074	3124	3064	3123	167,200	+42.26(+1.37%)
Jul 08, 2009	3057	3098	3011	3081	155,400	-8.68(-0.28%)
Jul 07, 2009	3118	3130	3077	3089	178,800	-35.22(-1.13%)
Jul 06, 2009	3091	3128	3090	3125	183,200	+36.30(+1.18%)
Jul 03, 2009	3036	3089	3030	3088	159,400	+28.12(+0.92%)
Jul 02, 2009	3015	3063	3015	3060	162,000	+52.10(+1.73%)

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.