Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	8189	8308	8137	8168	341,401,024	-17.61(-0.22%)
Apr 29, 2009	8018	8258	8018	8186	300,335,200	+168.78(+2.11%)
Apr 28, 2009	8024	8092	7939	8017	274,713,152	-8.05(-0.10%)
Apr 27, 2009	8074	8123	7987	8025	282,994,592	-51.29(-0.64%)
Apr 24, 2009	7957	8128	7957	8076	402,723,200	+119.23(+1.50%)
Apr 23, 2009	7887	7979	7804	7957	327,239,968	+70.49(+0.89%)
Apr 22, 2009	7965	8045	7868	7887	387,027,072	-82.99(-1.04%)
Apr 21, 2009	7842	7979	7792	7970	424,027,776	+127.83(+1.63%)
Apr 20, 2009	8129	8129	7840	7842	453,661,248	-289.60(-3.56%)
Apr 17, 2009	8125	8191	8087	8131	537,674,432	+5.90(+0.07%)
Apr 16, 2009	8029	8168	7963	8125	359,473,600	+95.81(+1.19%)
Apr 15, 2009	7915	8041	7870	8030	413,275,520	+109.44(+1.38%)
Apr 14, 2009	8057	8057	7902	7920	513,009,504	-137.63(-1.71%)
Apr 13, 2009	8082	8113	7964	8058	424,246,560	-25.57(-0.32%)
Apr 09, 2009	7840	8083	8083	8083	462,060,000	+246.27(+3.14%)
Apr 08, 2009	7789	7888	7751	7837	255,350,624	+47.55(+0.61%)
Apr 07, 2009	7969	7969	7762	7790	276,924,032	-186.29(-2.34%)
Apr 06, 2009	8016	8016	7862	7976	247,403,520	-41.74(-0.52%)
Apr 03, 2009	7981	8020	7897	8018	308,209,792	+39.51(+0.50%)
Apr 02, 2009	7764	8076	7764	7978	442,817,568	+216.48(+2.79%)
Apr 01, 2009	7606	7789	7484	7762	361,336,672	+152.68(+2.01%)
Mar 31, 2009	7524	7725	7523	7609	399,840,736	+86.90(+1.16%)
Mar 30, 2009	7773	7773	7438	7522	383,260,000	-402.54(-5.08%)
Mar 26, 2009	7752	7931	7752	7925	397,262,112	+174.75(+2.25%)
Mar 25, 2009	7660	7864	7550	7750	454,092,160	+89.84(+1.17%)
Mar 24, 2009	7773	7797	7647	7660	379,672,512	-115.89(-1.49%)
Mar 23, 2009	7279	7781	7542	7776	515,597,024	+497.48(+6.84%)
Mar 20, 2009	7402	7461	7258	7278	672,952,640	-122.42(-1.65%)
Mar 19, 2009	7490	7548	7369	7401	559,917,504	-85.78(-1.15%)
Mar 18, 2009	7396	7572	7257	7487	584,112,512	+90.88(+1.23%)
Mar 17, 2009	7218	7397	7172	7396	391,883,040	+178.73(+2.48%)
Mar 16, 2009	7225	7393	7207	7217	586,973,824	-7.01(-0.10%)
Mar 13, 2009	7167	7243	7106	7224	479,009,792	+53.92(+0.75%)
Mar 12, 2009	6932	7185	6872	7170	488,687,552	+239.66(+3.46%)
Mar 11, 2009	6923	7015	6868	6930	524,426,848	+3.91(+0.06%)
Mar 10, 2009	6547	6926	6547	6926	640,023,808	+379.44(+5.80%)
Mar 09, 2009	6626	6710	6517	6547	365,989,280	-79.89(-1.21%)
Mar 06, 2009	6595	6755	6470	6627	425,166,784	+7.01(+0.11%)
Mar 05, 2009	6874	6874	6544	6620	309,779,392	-255.91(-3.72%)
Mar 04, 2009	6726	6979	6726	6876	464,828,096	+112.55(+1.66%)
Mar 02, 2009	7056	7059	6755	6763	568,668,608	-299.64(-4.24%)
Feb 27, 2009	7181	7195	7034	7063	667,954,048	-119.15(-1.66%)
Feb 26, 2009	7269	7402	7174	7182	321,301,920	-88.81(-1.22%)
Feb 25, 2009	7350	7405	7157	7271	450,271,168	-80.05(-1.09%)
Feb 24, 2009	7115	7379	7114	7351	468,014,528	+236.16(+3.32%)
Feb 23, 2009	7366	7441	7106	7115	406,147,488	-250.89(-3.41%)
Feb 20, 2009	7461	7469	7249	7366	0	-100.28(-1.34%)
Feb 19, 2009	7555	7615	7448	7466	301,476,544	-89.68(-1.19%)
Feb 18, 2009	7546	7618	7480	7556	268,217,280	+3.03(+0.04%)
Feb 17, 2009	7846	7846	7551	7553	332,848,416	-297.81(-3.79%)
Feb 16, 2009	7850	7850	7850	7850	0	+0.00(+0.00%)
Feb 13, 2009	7933	7971	7840	7850	0	-82.35(-1.04%)
Feb 12, 2009	7932	7939	7694	7933	331,956,640	-6.77(-0.09%)
Feb 11, 2009	7887	7984	7852	7940	270,283,840	+50.65(+0.64%)
Feb 10, 2009	8269	8269	7849	7889	449,893,568	-381.99(-4.62%)
Feb 09, 2009	8281	8315	8196	8271	289,279,008	-9.72(-0.12%)
Feb 06, 2009	8056	8312	8052	8281	396,377,408	+217.52(+2.70%)
Feb 05, 2009	7955	8108	7845	8063	390,974,368	+106.41(+1.34%)
Feb 04, 2009	8070	8162	7929	7957	345,515,904	-121.70(-1.51%)
Feb 03, 2009	7937	8112	7906	8078	313,086,560	+141.53(+1.78%)

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.