Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	2527	2548	2460	2460	0	-66.74(-2.64%)
Nov 29, 2009	2509	2547	2439	2527	0	+0.00(+0.00%)
Nov 28, 2009	2509	2547	2439	2527	6,115,400	+18.33(+0.73%)
Nov 27, 2009	2583	2583	2496	2509	5,444,200	-74.44(-2.88%)
Nov 26, 2009	2598	2627	2583	2583	4,120,000	-14.45(-0.56%)
Nov 25, 2009	2632	2632	2598	2598	4,031,400	-34.44(-1.31%)
Nov 24, 2009	2579	2632	2579	2632	3,971,400	+0.00(+0.00%)
Nov 23, 2009	2579	2632	2579	2632	0	+53.56(+2.08%)
Nov 22, 2009	2605	2627	2576	2579	0	+0.00(+0.00%)
Nov 21, 2009	2605	2627	2576	2579	6,372,000	-26.66(-1.02%)
Nov 20, 2009	2649	2661	2596	2605	7,410,400	-43.95(-1.66%)
Nov 19, 2009	2610	2656	2609	2649	5,493,800	+39.29(+1.51%)
Nov 18, 2009	2615	2629	2608	2610	7,282,600	-5.32(-0.20%)
Nov 17, 2009	2633	2667	2615	2615	6,379,400	+0.00(+0.00%)
Nov 16, 2009		2615	2615	2615	0	-17.96(-0.68%)
Nov 15, 2009	2623	2638	2608	2633	0	+0.00(+0.00%)
Nov 14, 2009	2623	2638	2608	2633	5,231,000	+9.58(+0.37%)
Nov 13, 2009	2592	2628	2575	2624	6,575,600	+30.86(+1.19%)
Nov 12, 2009	2594	2606	2586	2593	5,415,200	-1.12(-0.04%)
Nov 11, 2009	2602	2614	2582	2594	5,122,200	-7.57(-0.29%)
Nov 10, 2009	2561	2614	2561	2601	7,287,400	+0.00(+0.00%)
Nov 09, 2009	2561	2614	2561	2601	0	+40.34(+1.58%)
Nov 08, 2009	2562	2566	2511	2561	0	+0.00(+0.00%)
Nov 07, 2009	2562	2566	2511	2561	7,663,400	-0.62(-0.02%)
Nov 06, 2009	2527	2562	2482	2562	6,182,600	+34.86(+1.38%)
Nov 05, 2009	2460	2528	2460	2527	5,143,600	+66.78(+2.71%)
Nov 04, 2009	2526	2526	2443	2460	6,496,200	-65.74(-2.60%)
Nov 03, 2009	2483	2526	2455	2526	6,783,800	+0.00(+0.00%)
Nov 02, 2009	2483	2526	2455	2526	0	+41.95(+1.69%)
Nov 01, 2009	2516	2583	2460	2484	0	+0.00(+0.00%)
Oct 31, 2009	2516	2583	2460	2484	0	+0.00(+0.00%)
Oct 30, 2009	2516	2583	2460	2484	9,737,400	-32.26(-1.28%)
Oct 29, 2009	2444	2527	2374	2516	8,672,200	+71.88(+2.94%)
Oct 28, 2009	2593	2595	2442	2444	12,426,800	-149.40(-5.76%)
Oct 27, 2009	2681	2681	2580	2594	9,785,600	-87.52(-3.26%)
Oct 26, 2009	2671	2704	2666	2681	0	+0.00(+0.00%)
Oct 25, 2009	2671	2704	2666	2681	0	+0.00(+0.00%)
Oct 24, 2009	2671	2704	2666	2681	0	+0.00(+0.00%)
Oct 23, 2009	2671	2704	2666	2681	4,153,400	+10.88(+0.41%)
Oct 22, 2009	2713	2713	2664	2670	5,851,400	-42.77(-1.58%)
Oct 21, 2009	2752	2757	2685	2713	6,504,800	-39.31(-1.43%)
Oct 20, 2009	2740	2775	2740	2752	5,855,800	+12.51(+0.46%)
Oct 19, 2009	2725	2745	2723	2740	5,036,800	+14.65(+0.54%)
Oct 16, 2009	2738	2766	2711	2725	5,055,600	-12.77(-0.47%)
Oct 15, 2009	2729	2743	2699	2738	5,994,600	+8.74(+0.32%)
Oct 14, 2009	2687	2735	2687	2729	6,451,000	+41.94(+1.56%)
Oct 13, 2009	2700	2707	2668	2687	5,077,600	-13.06(-0.48%)
Oct 12, 2009	2674	2726	2674	2700	5,002,200	+26.42(+0.99%)
Oct 09, 2009	2657	2674	2648	2674	4,052,400	+17.25(+0.65%)
Oct 08, 2009	2606	2657	2603	2657	6,299,800	+51.38(+1.97%)
Oct 07, 2009	2612	2624	2599	2605	6,356,200	-6.41(-0.25%)
Oct 06, 2009	2501	2612	2501	2612	7,017,800	+110.74(+4.43%)
Oct 05, 2009	2487	2514	2485	2501	0	+14.39(+0.58%)
Oct 02, 2009	2578	2578	2466	2487	8,665,400	-91.66(-3.56%)
Oct 01, 2009	2637	2670	2574	2578	6,856,800	-59.01(-2.24%)
Sep 30, 2009	2607	2650	2606	2637	8,835,600	+29.54(+1.13%)
Sep 29, 2009	2587	2626	2587	2608	6,303,200	+21.07(+0.81%)
Sep 28, 2009	2537	2588	2519	2587	4,001,200	+49.86(+1.97%)
Sep 25, 2009	2548	2556	2533	2537	4,712,200	-11.50(-0.45%)
Sep 24, 2009	2585	2588	2538	2548	5,148,000	-41.08(-1.59%)
Sep 23, 2009	2595	2596	2582	2589	7,012,800	-5.61(-0.22%)
Sep 22, 2009	2560	2595	2560	2595	5,832,400	+34.61(+1.35%)
Sep 21, 2009	2587	2587	2532	2560	5,546,000	-28.41(-1.10%)
Sep 18, 2009	2612	2612	2570	2589	11,200,400	-24.59(-0.94%)
Sep 17, 2009	2583	2620	2583	2613	7,360,400	+30.80(+1.19%)
Sep 16, 2009	2532	2588	2532	2583	5,629,000	+51.15(+2.02%)
Sep 15, 2009	2527	2540	2510	2531	5,239,400	+3.96(+0.16%)
Sep 14, 2009	2542	2543	2479	2527	5,092,200	-14.91(-0.59%)
Sep 11, 2009	2521	2552	2521	2542	5,109,600	+21.13(+0.84%)
Sep 10, 2009	2529	2547	2521	2521	5,543,400	-5.76(-0.23%)
Sep 09, 2009	2511	2539	2500	2527	5,032,000	+16.78(+0.67%)
Sep 08, 2009	2529	2551	2502	2510	5,308,400	-18.93(-0.75%)
Sep 07, 2009	2454	2529	2454	2529	3,528,600	+75.15(+3.06%)
Sep 04, 2009	2427	2470	2427	2454	4,464,800	+26.53(+1.09%)
Sep 03, 2009	2396	2437	2390	2427	4,781,800	+30.90(+1.29%)
Sep 02, 2009	2462	2462	2360	2397	7,801,000	-67.32(-2.73%)

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.