Date Open High Low Close Volume Adj Clos
2009-12-31 10548.51 10578.74 10420.56 10428.05 2076990000 10428.0
2009-12-30 10544.36 10583.28 10470.75 10548.51 2277300000 10548.5
2009-12-29 10547.83 10605.65 10518.59 10545.41 2491020000 10545.4
2009-12-28 10517.91 10585.02 10477.25 10547.08 2716400000 10547.0
2009-12-24 10467.12 10541.26 10450.95 10520.10 1267710000 10520.1
2009-12-23 10464.32 10520.93 10409.00 10466.44 3166870000 10466.4
2009-12-22 10414.67 10511.56 10399.33 10464.93 3641130000 10464.9
2009-12-21 10330.10 10489.41 10330.10 10414.14 3977340000 10414.1
2009-12-18 10309.39 10412.55 10237.75 10328.89 6325890000 10328.8
2009-12-17 10439.99 10439.99 10279.39 10308.26 7615070400 10308.2
2009-12-16 10449.81 10552.75 10401.90 10441.12 4829820000 10441.1
2009-12-15 10499.31 10542.09 10380.96 10452.00 5045100000 10452.0
2009-12-14 10471.28 10566.88 10431.60 10501.05 4548490000 10501.0
2009-12-11 10403.41 10516.47 10385.42 10471.50 3791090000 10471.5
2009-12-10 10336.00 10479.06 10332.14 10405.83 3996490000 10405.8
2009-12-09 10282.85 10377.11 10207.29 10337.05 4115410000 10337.0
2009-12-08 10385.42 10385.42 10216.44 10285.97 4748030000 10285.9
2009-12-07 10386.86 10478.23 10321.11 10390.11 4103360000 10390.1
2009-12-04 10368.57 10549.04 10285.44 10388.90 5781140000 10388.9
2009-12-03 10455.63 10533.55 10338.49 10366.15 4810030000 10366.1
2009-12-02 10470.44 10537.63 10386.03 10452.68 3941340000 10452.6
2009-12-01 10343.82 10537.03 10343.82 10471.58 4249310000 10471.5
2009-11-30 10309.77 10394.34 10238.05 10344.84 3895520000 10344.8
2009-11-27 10452.23 10452.23 10179.33 10309.92 2362910000 10309.9
2009-11-25 10432.96 10513.60 10385.65 10464.40 3036350000 10464.4
2009-11-24 10451.25 10488.66 10335.62 10433.71 3700820000 10433.7
2009-11-23 10320.13 10524.40 10320.13 10450.95 3827920000 10450.9
2009-11-20 10327.91 10377.41 10237.60 10318.16 3751230000 10318.1
2009-11-19 10425.33 10425.33 10226.41 10332.44 4178030000 10332.4
2009-11-18 10426.27 10471.28 10330.33 10426.31 4293340000 10426.3
2009-11-17 10404.77 10465.76 10318.69 10437.42 3824070000 10437.4
2009-11-16 10267.53 10465.83 10267.53 10406.96 4565850000 10406.9
2009-11-13 10197.85 10332.29 10162.93 10270.47 3792610000 10270.4
2009-11-12 10289.82 10341.21 10157.64 10197.47 4160250000 10197.4
2009-11-11 10247.42 10357.38 10217.19 10291.26 4286700000 10291.2
2009-11-10 10223.01 10300.33 10148.12 10246.97 4394770000 10246.9
2009-11-09 10020.62 10248.93 10020.62 10226.94 4460030000 10226.9
2009-11-06 10001.35 10077.08 9898.49 10023.42 4277130000 10023.4
2009-11-05 9807.80 10043.75 9807.80 10005.96 4848350000 10005.9
2009-11-04 9767.30 9962.35 9745.76 9802.14 5635510000 9802.1
2009-11-03 9787.47 9844.84 9649.78 9771.91 5487500000 9771.9
2009-11-02 9712.13 9883.68 9647.06 9789.44 6202640000 9789.4
2009-10-30 9961.52 9980.19 9664.89 9712.73 6512420000 9712.7
2009-10-29 9762.91 9996.67 9762.91 9962.58 5595040000 9962.5
2009-10-28 9881.11 9940.89 9723.31 9762.69 6600350000 9762.6
2009-10-27 9868.34 9994.55 9802.36 9882.17 5337380000 9882.1
2009-10-26 9972.33 10107.99 9817.55 9867.96 6363380000 9867.9
2009-10-23 10099.90 10138.59 9908.70 9972.18 4767460000 9972.1
2009-10-22 9946.18 10133.08 9879.07 10081.31 5192410000 10081.3
2009-10-21 10038.84 10157.94 9909.83 9949.36 5616290000 9949.3
2009-10-20 10092.42 10157.26 9952.98 10041.48 5396930000 10041.4
2009-10-19 9996.67 10146.61 9967.49 10092.19 4619240000 10092.1
2009-10-16 10061.36 10072.62 9884.51 9995.91 4894740000 9995.9
2009-10-15 10014.88 10087.43 9916.93 10062.94 5369780000 10062.9
2009-10-14 9873.55 10064.98 9873.55 10015.86 5406420000 10015.8
2009-10-13 9883.98 9935.53 9780.90 9871.06 4320480000 9871.0
2009-10-12 9865.24 9978.07 9814.45 9885.80 3710430000 9885.8
2009-10-09 9786.04 9890.41 9731.32 9864.94 3763780000 9864.9
2009-10-08 9728.22 9872.50 9709.78 9786.87 4988400000 9786.8
2009-10-07 9725.69 9782.56 9634.96 9725.58 4238220000 9725.5
2009-10-06 9601.26 9793.37 9601.26 9731.25 5029840000 9731.2
2009-10-05 9488.73 9640.33 9449.81 9599.75 4313310000 9599.7
2009-10-02 9507.62 9571.71 9378.77 9487.67 5583240000 9487.6
2009-10-01 9711.60 9714.70 9482.98 9509.28 5791450000 9509.2
2009-09-30 9741.83 9817.17 9583.04 9712.28 5998860000 9712.2
2009-09-29 9789.74 9861.99 9705.10 9742.20 4949900000 9742.2
2009-09-28 9663.23 9861.39 9658.09 9789.36 3726950000 9789.3
2009-09-25 9706.68 9781.73 9605.19 9665.19 4507090000 9665.1
2009-09-24 9749.99 9836.82 9637.53 9707.44 5505610000 9707.4
2009-09-23 9830.63 9937.72 9724.90 9748.55 5531930000 9748.5
2009-09-22 9779.61 9890.71 9742.96 9829.87 5246600000 9829.8
2009-09-21 9818.61 9846.12 9688.40 9778.86 4615280000 9778.8
2009-09-18 9784.75 9898.57 9751.27 9820.20 5607970000 9820.2
2009-09-17 9789.82 9896.38 9706.23 9783.92 6668110000 9783.9
2009-09-16 9683.71 9837.05 9648.95 9791.71 6793529600 9791.7
2009-09-15 9626.42 9745.91 9553.80 9683.41 6185620000 9683.4
2009-09-14 9598.08 9662.10 9492.96 9626.80 4979610000 9626.8
2009-09-11 9625.44 9698.67 9532.11 9605.41 4922600000 9605.4
2009-09-10 9546.54 9666.55 9479.20 9627.48 5191380000 9627.4
2009-09-09 9496.59 9604.43 9435.45 9547.22 5202550000 9547.2
2009-09-08 9440.13 9564.45 9402.80 9497.34 5235160000 9497.3
2009-09-04 9345.36 9465.37 9302.28 9441.27 4097370000 9441.2
2009-09-03 9282.03 9350.27 9252.93 9344.61 4624280000 9344.6
2009-09-02 9306.21 9378.77 9223.08 9280.67 5842730000 9280.6
2009-09-01 9492.32 9573.67 9275.15 9310.60 6862360000 9310.6
2009-08-31 9542.91 9552.97 9389.27 9496.28 5004560000 9496.2
2009-08-28 9582.74 9666.71 9476.63 9544.20 5785780000 9544.2
2009-08-27 9541.63 9629.98 9440.43 9580.63 5785880000 9580.6
2009-08-26 9538.61 9613.65 9446.71 9543.52 5080060000 9543.5
2009-08-25 9509.21 9646.53 9485.70 9539.29 5768740000 9539.2
2009-08-24 9506.18 9625.89 9442.17 9509.28 6302450000 9509.2
2009-08-21 9347.86 9549.19 9347.86 9505.96 5885550000 9505.9
2009-08-20 9278.55 9385.72 9237.52 9350.05 4893160000 9350.0
2009-08-19 9208.68 9333.34 9099.14 9279.16 4257000000 9279.1
2009-08-18 9134.36 9262.08 9124.08 9217.94 4198970000 9217.9
2009-08-17 9313.85 9313.85 9078.28 9135.34 4854970000 9135.3
2009-08-14 9398.04 9425.17 9214.47 9321.40 4940750000 9321.4
2009-08-13 9362.29 9448.97 9269.26 9398.19 5250660000 9398.1
2009-08-12 9236.06 9442.47 9199.80 9361.61 5498170000 9361.6
2009-08-11 9334.33 9351.86 9180.23 9241.45 5773160000 9241.4
2009-08-10 9368.41 9420.56 9249.99 9337.95 5406080000 9337.9
2009-08-07 9258.45 9466.89 9258.45 9370.07 6827089600 9370.0
2009-08-06 9277.19 9378.01 9168.44 9256.26 6753380000 9256.2
2009-08-05 9315.36 9374.38 9173.20 9280.97 7242120000 9280.9
2009-08-04 9285.05 9370.30 9207.21 9320.19 5713700000 9320.1
2009-08-03 9173.65 9342.11 9162.09 9286.56 5603440000 9286.5
2009-07-31 9154.61 9264.65 9081.30 9171.61 5139070000 9171.6
2009-07-30 9072.84 9298.13 9072.84 9154.46 6035180000 9154.4
2009-07-29 9092.34 9141.23 8967.26 9070.72 5178770000 9070.7
2009-07-28 9106.92 9154.76 8980.03 9096.72 5490350000 9096.7
2009-07-27 9093.09 9154.23 8996.58 9108.51 4631290000 9108.5
2009-07-24 9066.11 9144.48 8955.77 9093.24 4458300000 9093.2
2009-07-23 8882.31 9143.05 8837.95 9069.29 5761650000 9069.2
2009-07-22 8912.39 8993.48 8802.13 8881.26 4634100000 8881.2
2009-07-21 8848.15 8991.07 8780.82 8915.94 5309300000 8915.9
2009-07-20 8746.05 8884.43 8717.26 8848.15 4853150000 8848.1
2009-07-17 8711.89 8797.97 8638.81 8743.94 5141380000 8743.9
2009-07-16 8612.66 8750.28 8543.97 8711.82 4898640000 8711.8
2009-07-15 8363.95 8643.04 8363.95 8616.21 5238830000 8616.2
2009-07-14 8331.37 8407.48 8255.27 8359.49 4149030000 8359.4
2009-07-13 8146.82 8348.08 8106.16 8331.68 4499440000 8331.6
2009-07-10 8182.49 8216.65 8057.57 8146.52 3912080000 8146.5
2009-07-09 8179.01 8273.48 8117.27 8183.17 4347170000 8183.1
2009-07-08 8157.02 8259.05 8057.94 8178.41 5721780000 8178.4
2009-07-07 8324.95 8355.48 8138.51 8163.60 4673300000 8163.6
2009-07-06 8279.30 8364.02 8156.49 8324.87 4712580000 8324.8
2009-07-02 8503.00 8503.00 8260.41 8280.74 3931000000 8280.7
2009-07-01 8447.53 8610.32 8447.00 8504.06 3919400000 8504.0
2009-06-30 8528.93 8584.17 8369.99 8447.00 4627570000 8447.0
2009-06-29 8440.13 8569.59 8406.57 8529.38 4211760000 8529.3
2009-06-26 8468.54 8509.73 8364.17 8438.39 6076660000 8438.3
2009-06-25 8299.25 8512.60 8236.07 8472.40 4911240000 8472.4
2009-06-24 8323.51 8456.83 8246.20 8299.86 4636720000 8299.8
2009-06-23 8340.44 8413.22 8239.17 8322.91 5071020000 8322.9
2009-06-22 8538.52 8538.52 8306.66 8339.01 4903940000 8339.0
2009-06-19 8556.96 8665.26 8476.02 8539.73 5713390000 8539.7
2009-06-18 8496.73 8634.28 8438.61 8555.60 4684010000 8555.6
2009-06-17 8504.36 8602.99 8421.46 8497.18 5523650000 8497.1
2009-06-16 8612.44 8688.69 8483.58 8504.67 4951200000 8504.6
2009-06-15 8798.50 8798.50 8540.87 8612.13 4697880000 8612.1
2009-06-12 8770.01 8850.95 8671.61 8799.26 4528120000 8799.2
2009-06-11 8736.23 8911.11 8697.99 8770.92 5500840000 8770.9
2009-06-10 8763.66 8871.36 8625.21 8739.02 5379420000 8739.0
2009-06-09 8764.83 8854.80 8688.99 8763.06 4439950000 8763.0
2009-06-08 8759.35 8832.13 8593.84 8764.49 4483430000 8764.4
2009-06-05 8751.75 8900.48 8673.41 8763.13 5277910000 8763.1
2009-06-04 8665.72 8802.59 8609.17 8750.24 5352890000 8750.2
2009-06-03 8740.07 8750.83 8556.90 8675.24 5323770000 8675.2
2009-06-02 8721.60 8832.16 8635.25 8740.87 5987340000 8740.8
2009-06-01 8501.53 8797.58 8501.53 8721.44 6370440000 8721.4
2009-05-29 8404.04 8541.27 8323.91 8500.33 6050420000 8500.3
2009-05-28 8300.50 8463.70 8221.65 8403.80 5738980000 8403.8
2009-05-27 8473.65 8534.66 8280.82 8300.02 5698800000 8300.0
2009-05-26 8275.33 8523.59 8194.33 8473.49 5667050000 8473.4
2009-05-22 8292.21 8415.75 8218.86 8277.32 5155320000 8277.3
2009-05-21 8416.07 8416.07 8185.25 8292.13 6019840000 8292.1
2009-05-20 8471.82 8645.85 8376.40 8422.04 8205060000 8422.0
2009-05-19 8502.48 8594.16 8402.61 8474.85 6616270000 8474.8
2009-05-18 8270.15 8534.66 8270.15 8504.08 5702150000 8504.0
2009-05-15 8326.22 8422.28 8206.67 8268.64 5439720000 8268.6
2009-05-14 8285.92 8427.93 8218.94 8331.32 6134870000 8331.3
2009-05-13 8461.80 8461.80 8208.74 8284.89 7091820000 8284.8
2009-05-12 8419.17 8574.88 8306.47 8469.11 6871750400 8469.1
2009-05-11 8569.23 8569.23 8347.41 8418.77 6150600000 8418.7
2009-05-08 8410.73 8657.96 8388.11 8574.65 8163280000 8574.6
2009-05-07 8513.56 8651.51 8296.04 8409.85 9120100000 8409.8
2009-05-06 8403.48 8608.26 8350.12 8512.28 8555040000 8512.2
2009-05-05 8425.55 8520.80 8321.37 8410.65 6882860000 8410.6
2009-05-04 8213.60 8488.87 8213.60 8426.74 7038840000 8426.7
2009-05-01 8167.41 8278.28 8047.54 8212.41 5312170000 8212.4
2009-04-30 8188.51 8383.81 8083.62 8168.12 6862540000 8168.1
2009-04-29 8018.31 8278.12 8018.31 8185.73 6101620000 8185.7
2009-04-28 8023.56 8136.74 7898.75 8016.95 6328000000 8016.9
2009-04-27 8073.82 8152.27 7920.42 8025.00 5613460000 8025.0
2009-04-24 7957.45 8182.30 7905.60 8076.29 7114440000 8076.2
2009-04-23 7886.81 8015.36 7762.80 7957.06 6563100000 7957.0
2009-04-22 7964.78 8111.02 7802.46 7886.57 7327860000 7886.5
2009-04-21 7841.73 8027.54 7699.79 7969.56 7436489600 7969.5
2009-04-20 8128.94 8128.94 7801.58 7841.73 6973960000 7841.7
2009-04-17 8125.43 8251.20 8024.92 8131.33 7352009600 8131.3
2009-04-16 8029.14 8201.81 7933.08 8125.43 6598670000 8125.4
2009-04-15 7914.92 8069.92 7808.19 8029.62 6241100000 8029.6
2009-04-14 8057.41 8076.05 7840.53 7920.18 7569840000 7920.1
2009-04-13 8082.02 8146.86 7888.96 8057.81 6434890000 8057.8
2009-04-09 7839.89 8150.44 7839.89 8083.38 7600710400 8083.3
2009-04-08 7788.68 7925.36 7715.09 7837.11 5938460000 7837.1
2009-04-07 7968.92 7968.92 7733.56 7789.56 5155580000 7789.5
2009-04-06 8016.16 8037.42 7830.66 7975.85 6210000000 7975.8
2009-04-03 7980.63 8090.71 7850.33 8017.59 5855640000 8017.5
2009-04-02 7763.99 8129.33 7763.99 7978.08 7542809600 7978.0
2009-04-01 7606.13 7804.77 7450.74 7761.60 6034140000 7761.6
2009-03-31 7523.77 7744.24 7502.98 7608.92 6089100000 7608.9
2009-03-30 7773.31 7773.31 7406.85 7522.02 5912660000 7522.0
2009-03-27 7922.57 7922.57 7695.97 7776.18 5600210000 7776.1
2009-03-26 7752.36 7969.00 7709.19 7924.56 6992960000 7924.5
2009-03-25 7659.81 7897.48 7539.54 7749.81 7687180000 7749.8
2009-03-24 7773.47 7837.11 7585.98 7660.21 6767980000 7660.2
2009-03-23 7279.25 7789.24 7279.25 7775.86 7715769600 7775.8
2009-03-20 7402.31 7524.81 7215.77 7278.38 7643720000 7278.3
2009-03-19 7489.68 7624.45 7325.13 7400.80 9033870400 7400.8
2009-03-18 7395.70 7592.03 7218.24 7486.58 9098449600 7486.5
2009-03-17 7218.00 7407.41 7129.60 7395.70 6156800000 7395.7
2009-03-16 7225.33 7428.75 7171.41 7216.97 7883540000 7216.9
2009-03-13 7219.20 7241.98 7106.34 7223.98 6787089600 7223.9
2009-03-12 6932.39 7198.25 6840.79 7170.06 7326630400 7170.0
2009-03-11 6923.13 7078.22 6804.55 6930.40 7287809600 6930.4
2009-03-10 6547.01 6951.50 6547.01 6926.49 8618329600 6926.4
2009-03-09 6625.74 6758.44 6440.08 6547.05 7277320000 6547.0
2009-03-06 6595.16 6776.44 6443.27 6626.94 7331830400 6626.9
2009-03-05 6874.01 6874.01 6531.28 6594.44 7507249600 6594.4
2009-03-04 6726.50 7012.19 6715.11 6875.84 7673620000 6875.8
2009-03-03 6764.81 6922.59 6661.74 6726.02 7583230400 6726.0
2009-03-02 7056.48 7056.48 6736.69 6763.29 7868289600 6763.2
2009-02-27 7180.97 7244.61 6952.06 7062.93 8926480000 7062.9
2009-02-26 7269.06 7451.13 7135.25 7182.08 7599969600 7182.0
2009-02-25 7349.58 7442.13 7123.94 7270.89 7483640000 7270.8
2009-02-24 7115.34 7396.34 7077.35 7350.94 7234489600 7350.9
2009-02-23 7365.99 7477.10 7092.64 7114.78 6509300000 7114.7
2009-02-20 7461.49 7500.44 7226.29 7365.67 8210590400 7365.6
2009-02-19 7555.23 7679.01 7420.63 7465.95 5746940000 7465.9
2009-02-18 7546.35 7661.56 7451.37 7555.63 5740710000 7555.6
2009-02-17 7845.63 7845.63 7502.59 7552.60 5907820000 7552.6
2009-02-13 7933.00 8005.96 7811.38 7850.41 5296650000 7850.4
2009-02-12 7931.97 7956.02 7662.04 7932.76 6476460000 7932.7
2009-02-11 7887.05 8042.36 7820.14 7939.53 5926460000 7939.5
2009-02-10 8269.36 8293.17 7835.83 7888.88 6770169600 7888.8
2009-02-09 8281.38 8376.56 8137.70 8270.87 5574370000 8270.8
2009-02-06 8056.38 8360.07 8044.03 8280.59 6484100000 8280.5
2009-02-05 7954.83 8138.65 7811.70 8063.07 6624030000 8063.0
2009-02-04 8070.32 8197.04 7899.79 7956.66 6420450000 7956.6
2009-02-03 7936.99 8157.13 7855.19 8078.36 5886310000 8078.3
2009-02-02 8000.62 8053.43 7796.17 7936.83 5673270000 7936.8
2009-01-30 8149.01 8243.95 7924.88 8000.86 5350580000 8000.8
2009-01-29 8373.06 8373.06 8092.14 8149.01 5067060000 8149.0
2009-01-28 8175.93 8446.33 8175.93 8375.45 6199180000 8375.4
2009-01-27 8117.39 8264.10 8042.60 8174.73 5353260000 8174.7
2009-01-26 8078.04 8278.12 7971.15 8116.03 6039940000 8116.0
2009-01-23 8108.79 8187.88 7856.86 8077.56 5832160000 8077.5
2009-01-22 8224.43 8239.33 7925.75 8122.80 5843830000 8122.8
2009-01-21 7949.17 8286.40 7890.63 8228.10 6467830000 8228.1
2009-01-20 8279.63 8309.02 7920.66 7949.09 6375230000 7949.0
2009-01-16 8215.67 8424.59 8086.01 8281.22 6786040000 8281.2
2009-01-15 8196.24 8326.06 7949.65 8212.49 7807350400 8212.4
2009-01-14 8446.01 8446.01 8097.95 8200.14 5407880000 8200.1
2009-01-13 8474.61 8584.68 8325.59 8448.56 5567460000 8448.5
2009-01-12 8599.26 8653.97 8391.85 8473.97 4725050000 8473.9
2009-01-09 8738.80 8800.45 8541.75 8599.18 4716500000 8599.1
2009-01-08 8769.94 8807.14 8593.52 8742.46 4991550000 8742.4
2009-01-07 8996.94 8996.94 8690.45 8769.70 4704940000 8769.7
2009-01-06 8954.57 9175.19 8868.07 9015.10 5392620000 9015.1
2009-01-05 9027.13 9093.47 8841.70 8952.89 5413910000 8952.8
2009-01-02 8772.25 9080.57 8725.10 9034.69 4048270000 9034.6