Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2009	2950	3010	2948	3008	138,200	+48.79(+1.65%)
Jun 30, 2009	2990	2997	2953	2959	125,800	-15.95(-0.54%)
Jun 29, 2009	2930	2977	2918	2975	128,600	+47.10(+1.61%)
Jun 26, 2009	2930	2938	2910	2928	109,600	+3.16(+0.11%)
Jun 25, 2009	2927	2947	2909	2925	119,600	+2.75(+0.09%)
Jun 24, 2009	2889	2923	2880	2922	140,600	+29.60(+1.02%)
Jun 23, 2009	2853	2941	2842	2893	144,400	-3.60(-0.12%)
Jun 22, 2009	2901	2923	2884	2896	147,000	+15.81(+0.55%)
Jun 19, 2009	2861	2886	2847	2880	153,000	+26.59(+0.93%)
Jun 18, 2009	2813	2855	2811	2854	138,800	+43.78(+1.56%)
Jun 17, 2009	2772	2814	2744	2810	110,800	+34.10(+1.23%)
Jun 16, 2009	2763	2797	2754	2776	103,400	-13.53(-0.49%)
Jun 15, 2009	2743	2791	2728	2790	106,200	+45.79(+1.67%)
Jun 12, 2009	2794	2813	2722	2744	127,600	-53.56(-1.91%)
Jun 11, 2009	2812	2829	2787	2797	134,200	-18.93(-0.67%)
Jun 10, 2009	2797	2821	2790	2816	145,200	+28.36(+1.02%)
Jun 09, 2009	2767	2788	2722	2788	132,600	+19.55(+0.71%)
Jun 08, 2009	2753	2795	2729	2768	133,200	+14.45(+0.52%)
Jun 05, 2009	2784	2792	2750	2754	146,600	-13.35(-0.48%)
Jun 04, 2009	2753	2778	2728	2767	170,800	-11.35(-0.41%)
Jun 03, 2009	2722	2779	2718	2779	155,600	+54.29(+1.99%)
Jun 02, 2009	2739	2751	2713	2724	156,400	+3.02(+0.11%)
Jun 01, 2009	2668	2727	2668	2721	148,000	+88.35(+3.36%)
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%)

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.