Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	3894	3902	3840	3851	47,107,800	-39.89(-1.03%)
Dec 30, 2010	3870	3904	3870	3891	43,576,200	+31.93(+0.83%)
Dec 29, 2010	3873	3882	3859	3859	38,975,400	-3.47(-0.09%)
Dec 28, 2010	3893	3902	3836	3862	45,835,800	+0.00(+0.00%)
Dec 27, 2010	3893	3902	3836	3862	0	-38.20(-0.98%)
Dec 26, 2010	3907	3912	3894	3900	0	+0.00(+0.00%)
Dec 25, 2010	3907	3912	3894	3900	11,748,600	-10.93(-0.28%)
Dec 24, 2010	3923	3924	3889	3911	56,607,600	-8.39(-0.21%)
Dec 23, 2010	3923	3932	3919	3920	90,292,800	-7.78(-0.20%)
Dec 22, 2010	3903	3936	3899	3927	92,340,000	+42.41(+1.09%)
Dec 21, 2010	3873	3919	3869	3885	100,344,000	+0.00(+0.00%)
Dec 20, 2010	3873	3919	3869	3885	0	+17.73(+0.46%)
Dec 18, 2010	3901	3906	3865	3867	152,973,792	-21.01(-0.54%)
Dec 17, 2010	3878	3897	3861	3888	102,082,600	+8.17(+0.21%)
Dec 16, 2010	3890	3893	3865	3880	108,015,800	-22.68(-0.58%)
Dec 15, 2010	3894	3903	3882	3903	98,932,400	+10.43(+0.27%)
Dec 14, 2010	3873	3904	3869	3892	114,030,000	+35.09(+0.91%)
Dec 11, 2010	3870	3874	3851	3857	104,236,200	-0.70(-0.02%)
Dec 10, 2010	3858	3867	3837	3858	147,906,208	+26.07(+0.68%)
Dec 09, 2010	3790	3858	3784	3832	123,966,000	+21.48(+0.56%)
Dec 08, 2010	3760	3835	3759	3810	143,962,000	+61.27(+1.63%)
Dec 07, 2010	3759	3763	3723	3749	110,872,600	+0.00(+0.00%)
Dec 06, 2010	3759	3763	3723	3749	0	-1.32(-0.04%)
Dec 04, 2010	3744	3776	3721	3751	151,577,200	+3.51(+0.09%)
Dec 03, 2010	3695	3755	3650	3747	186,177,792	+77.75(+2.12%)
Dec 02, 2010	3635	3675	3621	3669	176,499,808	+58.85(+1.63%)
Dec 01, 2010	3644	3657	3592	3610	202,078,208	-26.52(-0.73%)
Nov 30, 2010	3748	3774	3637	3637	176,573,200	+0.00(+0.00%)
Nov 29, 2010	3748	3774	3637	3637	0	-91.69(-2.46%)
Nov 27, 2010	3729	3744	3687	3729	139,703,200	-31.77(-0.84%)
Nov 26, 2010	3752	3768	3730	3760	103,016,400	+12.81(+0.34%)
Nov 25, 2010	3738	3761	3704	3748	159,483,392	+23.19(+0.62%)
Nov 24, 2010	3792	3804	3724	3724	157,190,800	-94.47(-2.47%)
Nov 23, 2010	3893	3896	3812	3819	132,362,800	+0.00(+0.00%)
Nov 22, 2010	3893	3896	3812	3819	0	-41.27(-1.07%)
Nov 20, 2010	3872	3872	3827	3860	118,989,600	-7.81(-0.20%)
Nov 19, 2010	3824	3874	3822	3868	149,424,992	+75.62(+1.99%)
Nov 18, 2010	3754	3799	3753	3792	114,469,600	+29.88(+0.79%)
Nov 17, 2010	3837	3842	3762	3762	159,943,600	-101.77(-2.63%)
Nov 16, 2010	3810	3876	3798	3864	108,250,800	+0.00(+0.00%)
Nov 15, 2010	3810	3876	3798	3864	0	+33.12(+0.86%)
Nov 13, 2010	3797	3853	3770	3831	171,830,208	-36.23(-0.94%)
Nov 12, 2010	3901	3903	3848	3867	168,785,200	-21.10(-0.54%)
Nov 11, 2010	3923	3933	3869	3888	181,527,008	-57.26(-1.45%)
Nov 10, 2010	3904	3962	3903	3946	131,200,096	+32.01(+0.82%)
Nov 09, 2010	3915	3920	3897	3914	116,917,104	+0.00(+0.00%)
Nov 08, 2010	3915	3920	3897	3914	0	-3.03(-0.08%)
Nov 07, 2010	3928	3938	3894	3917	0	+0.00(+0.00%)
Nov 06, 2010	3928	3938	3894	3917	0	+0.00(+0.00%)
Nov 05, 2010	3928	3938	3894	3917	156,368,992	-0.05(-0.00%)
Nov 04, 2010	3885	3932	3885	3917	244,575,600	+73.84(+1.92%)
Nov 03, 2010	3880	3891	3835	3843	116,760,496	-22.78(-0.59%)
Nov 02, 2010	3830	3879	3830	3866	96,852,400	+24.61(+0.64%)
Nov 01, 2010	3865	3874	3812	3841	88,108,800	+7.61(+0.20%)
Oct 31, 2010	3829	3858	3808	3834	0	+0.00(+0.00%)
Oct 30, 2010	3829	3858	3808	3834	0	+0.00(+0.00%)
Oct 29, 2010	3829	3858	3808	3834	112,293,600	-1.34(-0.03%)
Oct 28, 2010	3838	3863	3822	3835	115,316,496	+19.07(+0.50%)
Oct 27, 2010	3836	3868	3811	3816	125,054,704	-36.89(-0.96%)
Oct 26, 2010	3855	3866	3819	3853	113,039,400	-17.34(-0.45%)
Oct 25, 2010	3895	3895	3863	3870	90,223,000	+1.46(+0.04%)
Oct 24, 2010	3859	3888	3856	3869	0	+0.00(+0.00%)
Oct 23, 2010	3859	3888	3856	3869	0	+0.00(+0.00%)
Oct 22, 2010	3859	3888	3856	3869	103,381,200	-9.73(-0.25%)
Oct 21, 2010	3821	3890	3811	3878	135,072,000	+50.12(+1.31%)
Oct 20, 2010	3793	3833	3786	3828	115,420,600	+20.98(+0.55%)
Oct 19, 2010	3829	3854	3795	3807	137,790,400	-27.33(-0.71%)
Oct 18, 2010	3803	3842	3798	3834	88,536,800	+7.13(+0.19%)
Oct 17, 2010	3830	3838	3799	3827	0	+0.00(+0.00%)
Oct 16, 2010	3830	3838	3799	3827	0	+0.00(+0.00%)
Oct 15, 2010	3830	3838	3799	3827	145,198,400	+8.20(+0.21%)
Oct 14, 2010	3833	3845	3812	3819	153,148,800	-9.17(-0.24%)
Oct 13, 2010	3769	3828	3767	3828	126,062,800	+79.48(+2.12%)
Oct 12, 2010	3738	3756	3700	3749	127,968,000	-19.63(-0.52%)
Oct 11, 2010	3770	3782	3764	3768	99,536,800	+5.31(+0.14%)
Oct 10, 2010	3763	3763	3763	3763	0	+0.00(+0.00%)
Oct 09, 2010	3763	3775	3739	3763	0	+0.00(+0.00%)
Oct 08, 2010	3763	3775	3739	3763	123,024,800	-7.29(-0.19%)
Oct 07, 2010	3769	3800	3732	3770	134,926,800	+5.56(+0.15%)
Oct 06, 2010	3751	3780	3747	3765	145,799,904	+32.98(+0.88%)
Oct 05, 2010	3649	3743	3638	3732	124,876,600	+82.12(+2.25%)
Oct 04, 2010	3689	3692	3640	3650	113,094,000	-42.28(-1.15%)
Oct 03, 2010	3723	3754	3673	3692	0	+0.00(+0.00%)
Oct 02, 2010	3723	3754	3673	3692	0	+0.00(+0.00%)

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.