Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	32628	32629	32330	32449	80,359,400	-177.60(-0.54%)
Dec 30, 2009	32612	32787	32612	32626	119,575,104	+15.80(+0.05%)
Dec 29, 2009	32549	32725	32443	32610	52,419,400	+0.00(+0.00%)
Dec 28, 2009	32549	32725	32443	32610	0	+62.00(+0.19%)
Dec 27, 2009	32453	32597	32453	32548	0	+0.00(+0.00%)
Dec 26, 2009	32453	32597	32453	32548	0	+0.00(+0.00%)
Dec 25, 2009	32453	32597	32453	32548	27,257,400	+98.30(+0.30%)
Dec 24, 2009	32242	32530	32221	32450	91,752,200	+209.90(+0.65%)
Dec 23, 2009	31802	32240	31800	32240	126,726,704	+441.10(+1.39%)
Dec 22, 2009	31826	32118	31719	31799	126,379,200	+0.00(+0.00%)
Dec 21, 2009	31826	32118	31719	31799	0	-34.90(-0.11%)
Dec 20, 2009	31947	32012	31664	31834	0	+0.00(+0.00%)
Dec 19, 2009	31947	32012	31664	31834	237,514,096	-114.30(-0.36%)
Dec 18, 2009	31956	31958	31808	31948	140,486,096	-7.80(-0.02%)
Dec 17, 2009	31903	32225	31885	31956	215,466,304	+53.60(+0.17%)
Dec 16, 2009	32009	32277	31707	31903	176,031,808	-107.30(-0.34%)
Dec 15, 2009	31901	32011	31731	32010	137,502,096	+0.00(+0.00%)
Dec 14, 2009	31901	32011	31731	32010	0	+108.20(+0.34%)
Dec 12, 2009	31917	32188	31828	31902	144,571,504	-14.90(-0.05%)
Dec 11, 2009	31668	31954	31668	31917	168,604,608	+246.40(+0.78%)
Dec 10, 2009	31722	31861	31508	31670	149,638,800	-40.20(-0.13%)
Dec 09, 2009	32086	32119	31710	31710	158,884,304	-374.80(-1.17%)
Dec 08, 2009	32105	32225	32069	32085	93,790,200	+0.00(+0.00%)
Dec 07, 2009	32105	32225	32069	32085	0	-20.20(-0.06%)
Dec 05, 2009	31968	32377	31767	32105	133,663,696	+138.00(+0.43%)
Dec 04, 2009	32163	32296	31964	31967	161,147,392	-144.40(-0.45%)
Dec 03, 2009	31752	32297	31672	32112	237,542,096	+361.20(+1.14%)
Dec 02, 2009	31002	32046	31002	31751	252,564,496	+793.50(+2.56%)
Dec 01, 2009	30776	31044	30767	30957	247,129,200	+0.00(+0.00%)
Nov 30, 2009	30776	31044	30767	30957	0	+181.70(+0.59%)
Nov 29, 2009	30448	31124	30359	30775	0	+0.00(+0.00%)
Nov 28, 2009	30448	31124	30359	30775	118,878,600	+327.60(+1.08%)
Nov 27, 2009	31361	31361	30448	30448	64,119,800	-916.20(-2.92%)
Nov 26, 2009	30963	31371	30926	31364	150,576,704	+402.00(+1.30%)
Nov 25, 2009	31125	31145	30777	30962	144,656,704	-164.20(-0.53%)
Nov 24, 2009	30666	31245	30666	31126	167,338,592	+0.00(+0.00%)
Nov 23, 2009	30666	31245	30666	31126	0	+459.70(+1.50%)
Nov 22, 2009	30819	30906	30567	30666	0	+0.00(+0.00%)
Nov 21, 2009	30819	30906	30567	30666	171,071,808	-151.20(-0.49%)
Nov 20, 2009	31056	31056	30570	30818	153,176,608	-238.90(-0.77%)
Nov 19, 2009	31393	31410	30950	31057	156,085,792	-343.60(-1.09%)
Nov 18, 2009	31112	31510	31111	31400	187,584,896	+0.00(+0.00%)
Nov 17, 2009	31112	31510	31111	31400	0	+398.10(+1.28%)
Nov 16, 2009		31002	31002	31002	0	+0.00(+0.00%)
Nov 15, 2009	30761	31002	30652	31002	0	+0.00(+0.00%)
Nov 14, 2009	30761	31002	30652	31002	141,102,304	+242.30(+0.79%)
Nov 13, 2009	31094	31196	30725	30760	138,559,504	-337.80(-1.09%)
Nov 12, 2009	30778	31213	30773	31098	186,647,104	+309.40(+1.00%)
Nov 11, 2009	30641	30954	30526	30788	171,878,400	+142.00(+0.46%)
Nov 10, 2009	29898	30646	29898	30646	183,126,704	+0.00(+0.00%)
Nov 09, 2009	29898	30646	29898	30646	0	+777.60(+2.60%)
Nov 08, 2009	29735	29885	29612	29869	0	+0.00(+0.00%)
Nov 07, 2009	29735	29885	29612	29869	113,081,296	+133.30(+0.45%)
Nov 06, 2009	29432	29860	29428	29735	152,041,504	+304.80(+1.04%)
Nov 05, 2009	28935	29598	28935	29430	177,574,000	+544.00(+1.88%)
Nov 04, 2009	28647	29056	28531	28886	156,737,696	+0.00(+0.00%)
Nov 03, 2009	28647	29056	28531	28886	0	+240.50(+0.84%)
Nov 02, 2009	29158	29158	28263	28646	0	+0.00(+0.00%)
Nov 01, 2009	29158	29158	28263	28646	0	+0.00(+0.00%)
Oct 31, 2009	29158	29158	28263	28646	0	+0.00(+0.00%)
Oct 30, 2009	29158	29158	28263	28646	227,685,504	-601.80(-2.06%)
Oct 29, 2009	28681	29483	28681	29248	203,678,304	+576.90(+2.01%)
Oct 28, 2009	29313	29313	28591	28671	270,904,384	-641.90(-2.19%)
Oct 27, 2009	30286	30289	29312	29313	265,149,104	-967.30(-3.19%)
Oct 26, 2009	30619	31078	30258	30280	214,770,400	-337.60(-1.10%)
Oct 25, 2009	30762	30953	30598	30618	0	+0.00(+0.00%)
Oct 24, 2009	30762	30953	30598	30618	0	+0.00(+0.00%)
Oct 23, 2009	30762	30956	30598	30618	157,480,496	-144.10(-0.47%)
Oct 22, 2009	30889	30889	30682	30762	153,755,104	-127.30(-0.41%)
Oct 21, 2009	31000	31216	30889	30889	185,883,696	-111.80(-0.36%)
Oct 20, 2009	30929	31031	30613	31001	155,063,504	+73.80(+0.24%)
Oct 19, 2009	30728	31035	30718	30927	138,456,800	+200.80(+0.65%)
Oct 16, 2009	31018	31018	30662	30726	126,961,104	-291.40(-0.94%)
Oct 15, 2009	30881	31091	30666	31018	165,873,696	+136.60(+0.44%)
Oct 14, 2009	30614	31109	30614	30881	216,945,600	+270.00(+0.88%)
Oct 13, 2009	30476	30635	30307	30611	185,372,000	+135.70(+0.45%)
Oct 12, 2009	30039	30475	30034	30475	133,227,600	+435.70(+1.45%)
Oct 09, 2009	29897	30049	29834	30040	113,200,304	+140.90(+0.47%)
Oct 08, 2009	29818	30122	29818	29899	209,416,096	+135.40(+0.45%)
Oct 07, 2009	29690	29802	29529	29763	132,129,600	+72.90(+0.25%)
Oct 06, 2009	29226	29767	29226	29690	192,418,896	+476.10(+1.63%)
Oct 05, 2009	28701	29236	28677	29214	159,056,304	+535.70(+1.87%)
Oct 02, 2009	28586	28724	28064	28679	240,458,800	+90.40(+0.32%)

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.