Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	9543	9543	9436	9496	201,604,464	-47.92(-0.50%)
Aug 28, 2009	9583	9630	9496	9544	205,767,840	-36.43(-0.38%)
Aug 27, 2009	9542	9610	9459	9581	163,977,424	+37.11(+0.39%)
Aug 26, 2009	9539	9583	9486	9544	154,665,200	+4.23(+0.04%)
Aug 25, 2009	9509	9620	9509	9539	173,892,992	+30.01(+0.32%)
Aug 24, 2009	9506	9588	9486	9509	190,588,608	+3.32(+0.03%)
Aug 21, 2009	9348	9519	9347	9506	293,528,544	+155.91(+1.67%)
Aug 20, 2009	9279	9364	9268	9350	151,740,992	+70.89(+0.76%)
Aug 19, 2009	9209	9313	9132	9279	176,905,424	+61.22(+0.66%)
Aug 18, 2009	9134	9234	9134	9218	158,533,040	+82.60(+0.90%)
Aug 17, 2009	9314	9314	9117	9135	207,096,672	-186.06(-2.00%)
Aug 14, 2009	9398	9402	9233	9321	172,778,704	-76.79(-0.82%)
Aug 13, 2009	9362	9406	9305	9398	145,615,904	+36.58(+0.39%)
Aug 12, 2009	9236	9424	9221	9362	197,420,816	+120.16(+1.30%)
Aug 11, 2009	9334	9334	9217	9241	171,375,168	-96.50(-1.03%)
Aug 10, 2009	9368	9372	9290	9338	161,365,312	-32.12(-0.34%)
Aug 07, 2009	9258	9438	9258	9370	216,596,800	+113.81(+1.23%)
Aug 06, 2009	9277	9325	9209	9256	244,445,376	-24.71(-0.27%)
Aug 05, 2009	9315	9318	9206	9281	236,614,640	-39.22(-0.42%)
Aug 04, 2009	9285	9321	9251	9320	195,986,240	+33.63(+0.36%)
Aug 03, 2009	9174	9298	9174	9287	221,688,368	+114.95(+1.25%)
Jul 31, 2009	9155	9219	9133	9172	265,574,368	+17.15(+0.19%)
Jul 30, 2009	9073	9246	9073	9154	232,412,368	+83.74(+0.92%)
Jul 29, 2009	9092	9095	9014	9071	190,509,328	-26.00(-0.29%)
Jul 28, 2009	9107	9125	9007	9097	198,271,824	-11.79(-0.13%)
Jul 27, 2009	9093	9123	9035	9109	176,836,208	+15.27(+0.17%)
Jul 24, 2009	9066	9101	9007	9093	214,306,672	+23.95(+0.26%)
Jul 23, 2009	8882	9097	8866	9069	274,761,472	+188.03(+2.12%)
Jul 22, 2009	8912	8950	8860	8881	199,007,248	-34.68(-0.39%)
Jul 21, 2009	8848	8927	8811	8916	218,906,256	+67.79(+0.77%)
Jul 20, 2009	8746	8855	8746	8848	213,730,896	+104.21(+1.19%)
Jul 17, 2009	8712	8754	8674	8744	301,413,216	+32.12(+0.37%)
Jul 16, 2009	8613	8740	8584	8712	216,579,696	+95.61(+1.11%)
Jul 15, 2009	8364	8628	8364	8616	304,995,552	+256.72(+3.07%)
Jul 14, 2009	8331	8361	8285	8359	189,165,968	+27.81(+0.33%)
Jul 13, 2009	8147	8332	8189	8332	253,519,520	+185.16(+2.27%)
Jul 10, 2009	8182	8184	8093	8147	174,256,128	-36.65(-0.45%)
Jul 09, 2009	8179	8229	8145	8183	192,660,944	+4.76(+0.06%)
Jul 08, 2009	8157	8220	8087	8178	325,253,216	+14.81(+0.18%)
Jul 07, 2009	8325	8326	8154	8164	210,875,264	-161.27(-1.94%)
Jul 06, 2009	8279	8328	8206	8325	206,904,912	+44.13(+0.53%)
Jul 02, 2009	8503	8503	8281	8281	157,795,968	-223.32(-2.63%)
Jul 01, 2009	8448	8580	8448	8504	184,598,464	+57.06(+0.68%)
Jun 30, 2009	8529	8560	8394	8447	233,343,168	-82.38(-0.97%)
Jun 29, 2009	8440	8533	8429	8529	216,480,784	+90.99(+1.08%)
Jun 26, 2009	8469	8469	8401	8438	307,644,544	-34.01(-0.40%)
Jun 25, 2009	8299	8490	8342	8472	222,544,432	+172.54(+2.08%)
Jun 24, 2009	8324	8428	8260	8300	189,427,424	-23.05(-0.28%)
Jun 23, 2009	8340	8371	8286	8323	237,150,512	-16.10(-0.19%)
Jun 22, 2009	8539	8539	8335	8339	291,244,544	-200.72(-2.35%)
Jun 19, 2009	8557	8617	8497	8540	528,713,984	-15.87(-0.19%)
Jun 18, 2009	8497	8591	8475	8556	220,052,656	+58.42(+0.69%)
Jun 17, 2009	8504	8563	8461	8497	237,869,088	-7.49(-0.09%)
Jun 16, 2009	8612	8644	8499	8505	240,692,352	-107.46(-1.25%)
Jun 15, 2009	8798	8798	8578	8612	230,222,384	-187.13(-2.13%)
Jun 12, 2009	8770	8806	8717	8799	164,016,224	+28.34(+0.32%)
Jun 11, 2009	8736	8878	8736	8771	249,902,400	+31.90(+0.37%)
Jun 10, 2009	8764	8835	8640	8739	219,918,992	-24.04(-0.27%)
Jun 09, 2009	8765	8803	8725	8763	187,934,800	-1.43(-0.02%)
Jun 08, 2009	8759	8824	8633	8764	189,630,112	+1.36(+0.02%)
Jun 05, 2009	8752	8839	8700	8763	254,968,272	+12.89(+0.15%)
Jun 04, 2009	8666	8751	8635	8750	237,795,216	+74.96(+0.86%)
Jun 03, 2009	8740	8740	8598	8675	252,159,152	-65.59(-0.75%)
Jun 02, 2009	8722	8787	8694	8741	257,555,552	+19.43(+0.22%)
Jun 01, 2009	8502	8761	8501	8721	354,833,760	+221.11(+2.60%)
May 29, 2009	8404	8523	8369	8500	361,905,792	+96.53(+1.15%)
May 28, 2009	8300	8435	8247	8404	290,734,560	+103.78(+1.25%)
May 27, 2009	8474	8497	8289	8300	285,988,480	-173.47(-2.05%)
May 26, 2009	8275	8496	8227	8473	314,758,880	+196.17(+2.37%)
May 22, 2009	8292	8277	8277	8277	244,190,000	-14.81(-0.18%)
May 21, 2009	8416	8416	8221	8292	302,284,032	-129.91(-1.54%)
May 20, 2009	8472	8592	8405	8422	468,638,144	-52.81(-0.62%)
May 19, 2009	8502	8538	8464	8475	277,714,848	-29.23(-0.34%)
May 18, 2009	8270	8512	8270	8504	288,282,784	+235.44(+2.85%)
May 15, 2009	8326	8395	8230	8269	308,820,864	-62.68(-0.75%)
May 14, 2009	8286	8377	8274	8331	323,796,128	+46.43(+0.56%)
May 13, 2009	8462	8462	8262	8285	336,929,376	-184.22(-2.18%)
May 12, 2009	8419	8517	8366	8469	334,835,680	+50.34(+0.60%)
May 11, 2009	8569	8569	8410	8419	332,633,152	-155.88(-1.82%)
May 08, 2009	8411	8588	8411	8575	428,422,880	+164.80(+1.96%)
May 07, 2009	8514	8577	8358	8410	476,636,672	-102.43(-1.20%)
May 06, 2009	8403	8519	8403	8512	454,484,672	+101.63(+1.21%)
May 05, 2009	8426	8458	8363	8411	311,489,952	-16.09(-0.19%)
May 04, 2009	8214	8435	8371	8427	354,488,032	+214.33(+2.61%)
May 01, 2009	8167	8220	8099	8212	237,360,400	+44.29(+0.54%)
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%)
Feb 02, 2009	8001	8001	7867	7937	293,885,376	-64.03(-0.80%)
Jan 30, 2009	8149	8196	7962	8001	303,156,256	-148.15(-1.82%)
Jan 29, 2009	8373	8373	8138	8149	247,446,432	-226.44(-2.70%)
Jan 28, 2009	8176	8406	8176	8375	357,935,936	+200.72(+2.46%)
Jan 27, 2009	8117	8226	8083	8175	247,747,312	+58.70(+0.72%)
Jan 26, 2009	8078	8232	8023	8116	316,716,768	+38.47(+0.48%)
Jan 23, 2009	8109	8153	7909	8078	370,506,112	-45.24(-0.56%)
Jan 22, 2009	8224	8225	7957	8123	420,040,768	-105.30(-1.28%)
Jan 21, 2009	7949	8244	7936	8228	410,036,928	+279.01(+3.51%)
Jan 20, 2009	8280	8292	7940	7949	419,199,616	-332.13(-4.01%)
Jan 16, 2009	8216	8281	8281	8281	439,360,000	+68.73(+0.84%)
Jan 15, 2009	8196	8286	7995	8212	436,663,168	+12.35(+0.15%)
Jan 14, 2009	8446	8446	8141	8200	355,053,408	-248.42(-2.94%)
Jan 13, 2009	8475	8522	8377	8449	304,050,112	-25.41(-0.30%)
Jan 12, 2009	8599	8603	8421	8474	273,548,064	-125.21(-1.46%)
Jan 09, 2009	8739	8770	8577	8599	0	-143.28(-1.64%)
Jan 08, 2009	8770	8770	8651	8742	226,623,872	-27.24(-0.31%)
Jan 07, 2009	8997	8997	8720	8770	266,710,352	-245.40(-2.72%)
Jan 06, 2009	8955	9088	8941	9015	215,412,080	+62.21(+0.69%)
Jan 05, 2009	9027	9034	8892	8953	233,756,608	-81.80(-0.91%)
Jan 02, 2009	8772	9065	8761	9035	213,703,328	+258.30(+2.94%)
Jan 01, 2009		8776	8776	8776	0	+0.00(+0.00%)
Dec 31, 2008	8666	8843	8665	8776	226,762,832	+108.00(+1.25%)
Dec 30, 2008	8488	8675	8488	8668	162,563,248	+184.46(+2.17%)
Dec 29, 2008	8516	8531	8364	8484	153,726,080	-31.62(-0.37%)
Dec 26, 2008	8469	8533	8462	8516	86,769,008	+47.07(+0.56%)
Dec 25, 2008		8468	8468	8468	0	+0.00(+0.00%)
Dec 24, 2008	8417	8498	8417	8468	66,933,896	+48.99(+0.58%)
Dec 23, 2008	8519	8604	8391	8419	174,640,800	-100.28(-1.18%)
Dec 22, 2008	8573	8601	8372	8520	211,085,328	-59.34(-0.69%)
Dec 19, 2008	8606	8787	8550	8579	0	-25.88(-0.30%)
Dec 18, 2008	8824	8883	8527	8605	274,075,904	-219.35(-2.49%)
Dec 17, 2008	8922	8961	8778	8824	239,257,184	-99.80(-1.12%)
Dec 16, 2008	8566	8959	8566	8924	337,185,600	+359.61(+4.20%)
Dec 15, 2008	8629	8676	8469	8565	229,943,376	-65.15(-0.75%)
Dec 12, 2008	8563	8683	8348	8630	271,029,920	+64.59(+0.75%)
Dec 11, 2008	8750	8809	8513	8565	290,540,928	-196.33(-2.24%)
Dec 10, 2008	8693	8879	8646	8761	232,827,296	+70.09(+0.81%)
Dec 09, 2008	8934	8934	8652	8691	284,952,256	-242.85(-2.72%)
Dec 08, 2008	8638	9026	8637	8934	358,971,168	+298.76(+3.46%)
Dec 05, 2008	8376	8686	8118	8635	346,372,704	+259.18(+3.09%)
Dec 04, 2008	8587	8632	8259	8376	280,883,840	-215.45(-2.51%)
Dec 03, 2008	8409	8624	8234	8592	294,684,768	+172.60(+2.05%)
Dec 02, 2008	8154	8437	8144	8419	307,519,232	+270.00(+3.31%)
Dec 01, 2008	8827	8827	8141	8149	321,013,376	-679.95(-7.70%)
Nov 28, 2008	8725	8831	8673	8829	155,506,464	+102.43(+1.17%)
Nov 27, 2008		8727	8727	8727	0	+0.00(+0.00%)
Nov 26, 2008	8464	8727	8311	8727	283,920,032	+247.14(+2.91%)
Nov 25, 2008	8445	8607	8281	8479	374,023,552	+36.08(+0.43%)
Nov 24, 2008	8048	8599	8048	8443	491,886,976	+396.97(+4.93%)
Nov 21, 2008	7552	8072	7449	8046	569,011,072	+494.13(+6.54%)
Nov 20, 2008	7996	8187	7507	7552	528,128,640	-444.99(-5.56%)
Nov 19, 2008	8421	8505	7987	7997	350,470,944	-427.47(-5.07%)
Nov 18, 2008	8273	8478	8105	8425	366,392,832	+151.17(+1.83%)
Nov 17, 2008	8495	8571	8247	8274	278,222,016	-223.73(-2.63%)
Nov 14, 2008	8822	8923	8470	8497	304,368,704	-337.94(-3.82%)
Nov 13, 2008	8281	8877	7965	8835	476,602,848	+552.59(+6.67%)
Nov 12, 2008	8685	8685	8265	8283	314,660,288	-411.30(-4.73%)
Nov 11, 2008	8864	8868	8561	8694	257,273,216	-176.58(-1.99%)
Nov 10, 2008	8947	9160	8760	8871	221,232,736	-73.27(-0.82%)
Nov 07, 2008	8696	8962	8696	8944	246,303,040	+248.02(+2.85%)
Nov 06, 2008	9134	9155	8637	8696	344,352,192	-443.48(-4.85%)
Nov 05, 2008	9617	9617	9111	9139	264,635,552	-486.01(-5.05%)
Nov 04, 2008	9324	9654	9324	9625	254,925,264	+305.45(+3.28%)
Nov 03, 2008	9326	9411	9255	9320	180,968,672	-5.18(-0.06%)
Oct 31, 2008	9179	9454	9119	9325	310,946,144	+144.32(+1.57%)
Oct 30, 2008	9005	9266	8977	9181	267,210,832	+189.73(+2.11%)
Oct 29, 2008	9062	9363	8890	8991	316,230,464	-74.16(-0.82%)
Oct 28, 2008	8179	9082	8175	9065	372,156,256	+889.35(+10.88%)
Oct 27, 2008	8376	8599	8144	8176	281,171,200	-203.18(-2.42%)
Oct 24, 2008	8683	8683	8187	8379	0	-312.30(-3.59%)
Oct 23, 2008	8520	8796	8244	8691	340,742,336	+172.04(+2.02%)
Oct 22, 2008	9028	9028	8335	8519	348,837,568	-514.45(-5.69%)
Oct 21, 2008	9263	9285	9004	9034	231,159,344	-231.77(-2.50%)
Oct 20, 2008	8852	9267	8852	9265	241,402,160	+413.21(+4.67%)
Oct 17, 2008	8975	9281	8718	8852	360,602,560	-127.04(-1.41%)
Oct 16, 2008	8577	9013	8198	8979	422,453,824	+401.35(+4.68%)
Oct 15, 2008	9302	9309	8530	8578	374,353,792	-733.08(-7.87%)
Oct 14, 2008	9389	9794	9085	9311	412,742,848	-76.62(-0.82%)
Oct 13, 2008	8462	9428	8462	9388	399,285,344	+936.42(+11.08%)
Oct 10, 2008	8569	8901	7883	8451	674,917,760	-128.00(-1.49%)
Oct 09, 2008	9262	9448	8579	8579	436,743,776	-678.91(-7.33%)
Oct 08, 2008	9437	9628	9195	9258	479,269,056	-189.01(-2.00%)
Oct 07, 2008	9955	10124	9437	9447	362,523,808	-508.39(-5.11%)
Oct 06, 2008	10322	10323	9525	9956	391,456,800	-369.90(-3.58%)
Oct 03, 2008	10484	10796	10310	10325	299,685,248	-157.40(-1.50%)
Oct 02, 2008	10826	10826	10440	10483	395,328,352	-348.30(-3.22%)
Oct 01, 2008	10847	10882	10632	10831	256,670,080	-19.60(-0.18%)
Sep 30, 2008	10372	10869	10371	10851	319,770,368	+485.20(+4.68%)
Sep 29, 2008	11140	11140	10366	10366	385,942,048	-777.60(-6.98%)
Sep 26, 2008	11019	11168	10869	11143	0	+121.00(+1.10%)
Sep 25, 2008	10827	11129	10827	11022	218,531,712	+196.90(+1.82%)
Sep 24, 2008	10850	10928	10754	10825	183,625,936	-29.00(-0.27%)
Sep 23, 2008	11016	11143	10834	10854	204,479,632	-161.50(-1.47%)
Sep 22, 2008	11394	11395	10992	11016	213,210,752	-372.70(-3.27%)
Sep 19, 2008	11028	11483	11027	11388	655,110,080	+368.70(+3.35%)
Sep 18, 2008	10609	11076	10459	11020	488,056,864	+410.00(+3.86%)
Sep 17, 2008	11057	11057	10596	10610	463,197,568	-449.30(-4.06%)
Sep 16, 2008	10906	11093	10743	11059	494,755,488	+141.50(+1.30%)
Sep 15, 2008	11416	11416	10918	10918	432,965,216	-504.50(-4.42%)
Sep 12, 2008	11429	11460	11280	11422	238,882,224	-11.70(-0.10%)
Sep 11, 2008	11264	11446	11099	11434	247,822,896	+164.80(+1.46%)
Sep 10, 2008	11234	11381	11215	11269	214,262,240	+38.20(+0.34%)
Sep 09, 2008	11515	11578	11231	11231	257,302,576	-280.00(-2.43%)
Sep 08, 2008	11225	11571	11225	11511	273,001,024	+289.70(+2.58%)
Sep 05, 2008	11186	11245	11038	11221	0	+32.80(+0.29%)
Sep 04, 2008	11532	11532	11176	11188	229,202,352	-344.70(-2.99%)
Sep 03, 2008	11506	11554	11416	11533	174,247,408	+16.00(+0.14%)

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.

(DJI: DJI )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

(DJI: DJI )

Historical Prices

Sections

Services