Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2601	2635	2593	2633	0	+0.00(+0.00%)
May 28, 2009	2601	2635	2593	2633	0	+0.00(+0.00%)
May 27, 2009	2601	2635	2593	2633	103,200	+44.36(+1.71%)
May 26, 2009	2615	2619	2586	2589	114,600	-21.44(-0.82%)
May 25, 2009	2555	2618	2539	2610	112,000	+12.41(+0.48%)
May 22, 2009	2596	2618	2579	2598	99,200	-13.02(-0.50%)
May 21, 2009	2639	2663	2599	2611	139,000	-40.79(-1.54%)
May 20, 2009	2681	2686	2651	2651	138,200	-25.27(-0.94%)
May 19, 2009	2679	2688	2661	2677	147,400	+23.90(+0.90%)
May 18, 2009	2633	2657	2590	2653	119,000	+7.52(+0.28%)
May 15, 2009	2647	2661	2623	2645	110,800	+5.37(+0.20%)
May 14, 2009	2631	2651	2610	2640	124,800	-23.88(-0.90%)
May 13, 2009	2629	2670	2608	2664	145,800	+45.60(+1.74%)
May 12, 2009	2562	2620	2559	2618	123,000	+38.42(+1.49%)
May 11, 2009	2646	2664	2580	2580	178,200	-45.90(-1.75%)
May 08, 2009	2587	2634	2575	2626	162,000	+28.20(+1.09%)
May 07, 2009	2612	2622	2566	2597	181,800	+4.93(+0.19%)
May 06, 2009	2564	2597	2553	2593	160,800	+25.18(+0.98%)
May 05, 2009	2577	2591	2552	2567	158,400	+7.43(+0.29%)
May 04, 2009	2487	2561	2486	2560	153,400	+82.34(+3.32%)
May 01, 2009	2478	2491	2461	2478	0	+0.00(+0.00%)
Apr 30, 2009	2478	2491	2461	2478	131,200	+9.38(+0.38%)
Apr 29, 2009	2402	2478	2395	2468	126,600	+66.75(+2.78%)
Apr 28, 2009	2383	2411	2372	2401	94,800	-3.91(-0.16%)
Apr 27, 2009	2443	2453	2393	2405	113,000	-43.24(-1.77%)
Apr 24, 2009	2477	2482	2446	2449	113,800	-15.36(-0.62%)
Apr 23, 2009	2441	2474	2423	2464	126,200	+2.60(+0.11%)
Apr 22, 2009	2548	2579	2450	2461	194,000	-74.48(-2.94%)
Apr 21, 2009	2523	2553	2500	2536	164,600	-21.63(-0.85%)
Apr 20, 2009	2500	2559	2497	2557	148,000	+53.52(+2.14%)
Apr 17, 2009	2525	2539	2482	2504	161,600	-30.19(-1.19%)
Apr 16, 2009	2542	2549	2497	2534	186,200	-1.93(-0.08%)
Apr 15, 2009	2515	2543	2486	2536	181,000	+8.88(+0.35%)
Apr 14, 2009	2512	2532	2495	2527	165,200	+13.48(+0.54%)
Apr 13, 2009	2468	2522	2464	2514	191,400	+69.47(+2.84%)
Apr 10, 2009	2400	2445	2393	2444	157,400	+64.35(+2.70%)
Apr 09, 2009	2345	2381	2332	2380	113,200	+32.49(+1.38%)
Apr 08, 2009	2430	2435	2347	2347	146,800	-91.79(-3.76%)
Apr 07, 2009	2422	2450	2408	2439	124,200	+19.40(+0.80%)
Apr 06, 2009	2446	2457	2406	2420	0	+0.00(+0.00%)
Apr 03, 2009	2446	2457	2406	2420	170,200	-5.51(-0.23%)
Apr 02, 2009	2417	2450	2417	2425	188,400	+17.27(+0.72%)
Apr 01, 2009	2381	2423	2381	2408	179,800	+34.81(+1.47%)
Mar 31, 2009	2314	2376	2299	2373	142,600	+15.17(+0.64%)
Mar 30, 2009	2378	2380	2349	2358	139,800	-16.40(-0.69%)
Mar 27, 2009	2381	2393	2361	2374	186,600	+12.74(+0.54%)
Mar 26, 2009	2296	2362	2275	2362	158,600	+70.15(+3.06%)
Mar 25, 2009	2333	2356	2291	2292	144,800	-46.87(-2.00%)
Mar 24, 2009	2360	2369	2327	2338	162,800	+12.94(+0.56%)
Mar 23, 2009	2286	2329	2277	2325	160,000	+44.39(+1.95%)
Mar 20, 2009	2272	2294	2250	2281	150,600	+15.33(+0.68%)
Mar 19, 2009	2227	2268	2220	2266	145,800	+42.03(+1.89%)
Mar 18, 2009	2228	2255	2222	2224	147,000	+5.40(+0.24%)
Mar 17, 2009	2157	2225	2152	2218	130,800	+65.04(+3.02%)
Mar 16, 2009	2122	2159	2109	2153	73,400	+24.44(+1.15%)
Mar 13, 2009	2148	2166	2125	2129	83,600	-5.03(-0.24%)
Mar 12, 2009	2128	2137	2086	2134	87,200	-5.14(-0.24%)
Mar 11, 2009	2200	2204	2133	2139	103,800	-19.55(-0.91%)
Mar 10, 2009	2097	2159	2088	2159	84,000	+39.82(+1.88%)
Mar 09, 2009	2206	2233	2116	2119	124,400	-74.26(-3.39%)
Mar 07, 2009	2181	2221	2172	2193	123,800	-28.07(-1.26%)
Mar 06, 2009	2220	2242	2173	2221	182,400	+22.97(+1.04%)
Mar 05, 2009	2077	2202	2077	2198	154,800	+126.68(+6.12%)
Mar 04, 2009	2047	2089	2037	2071	97,800	-22.02(-1.05%)
Mar 03, 2009	2066	2102	2053	2093	87,400	+0.00(+0.00%)

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.