Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	3953	3967	3928	3936	53,781,600	-24.48(-0.62%)
Dec 30, 2009	3959	3977	3950	3960	59,821,800	+12.83(+0.33%)
Dec 29, 2009	3940	3952	3934	3947	0	+0.00(+0.00%)
Dec 28, 2009	3940	3952	3934	3947	0	+34.42(+0.88%)
Dec 27, 2009	3909	3923	3909	3913	0	+0.00(+0.00%)
Dec 26, 2009	3909	3923	3909	3913	0	+0.00(+0.00%)
Dec 25, 2009	3909	3923	3909	3913	17,477,000	+1.98(+0.05%)
Dec 24, 2009	3923	3931	3899	3911	76,481,400	+12.37(+0.32%)
Dec 23, 2009	3879	3919	3877	3898	90,655,800	+26.32(+0.68%)
Dec 22, 2009	3808	3874	3802	3872	103,573,400	+0.00(+0.00%)
Dec 21, 2009	3808	3874	3802	3872	0	+77.62(+2.05%)
Dec 20, 2009	3834	3871	3794	3794	0	+0.00(+0.00%)
Dec 19, 2009	3834	3871	3794	3794	197,904,800	-36.38(-0.95%)
Dec 18, 2009	3848	3864	3821	3831	121,823,200	-45.00(-1.16%)
Dec 17, 2009	3837	3878	3836	3876	123,995,400	+41.73(+1.09%)
Dec 16, 2009	3835	3843	3794	3834	100,388,200	+3.65(+0.10%)
Dec 15, 2009	3840	3847	3812	3830	91,276,000	+0.00(+0.00%)
Dec 14, 2009	3840	3847	3812	3830	0	+26.72(+0.70%)
Dec 12, 2009	3795	3837	3795	3804	112,992,000	+5.34(+0.14%)
Dec 11, 2009	3757	3805	3753	3798	122,146,400	+40.99(+1.09%)
Dec 10, 2009	3777	3800	3735	3757	129,175,800	-27.91(-0.74%)
Dec 09, 2009	3829	3854	3762	3785	134,663,200	-54.75(-1.43%)
Dec 08, 2009	3836	3854	3804	3840	85,572,200	+0.00(+0.00%)
Dec 07, 2009	3836	3854	3804	3840	0	-6.57(-0.17%)
Dec 05, 2009	3783	3876	3772	3847	132,759,200	+47.51(+1.25%)
Dec 04, 2009	3829	3841	3789	3799	123,330,800	+3.19(+0.08%)
Dec 03, 2009	3775	3812	3765	3796	113,244,200	+20.18(+0.53%)
Dec 02, 2009	3720	3776	3715	3776	114,080,000	+95.59(+2.60%)
Dec 01, 2009	3733	3733	3669	3680	138,362,800	+0.00(+0.00%)
Nov 30, 2009	3733	3733	3669	3680	0	-41.30(-1.11%)
Nov 29, 2009	3613	3748	3611	3721	0	+0.00(+0.00%)
Nov 28, 2009	3613	3748	3611	3721	159,708,496	+42.22(+1.15%)
Nov 27, 2009	3788	3793	3673	3679	147,904,896	-129.93(-3.41%)
Nov 26, 2009	3812	3827	3784	3809	137,748,000	+24.54(+0.65%)
Nov 25, 2009	3780	3819	3771	3785	140,565,408	-28.55(-0.75%)
Nov 24, 2009	3766	3829	3765	3813	132,410,000	+0.00(+0.00%)
Nov 23, 2009	3767	3829	3765	3813	0	+83.81(+2.25%)
Nov 22, 2009	3773	3788	3714	3729	0	+0.00(+0.00%)
Nov 21, 2009	3772	3788	3714	3729	151,641,296	-30.86(-0.82%)
Nov 20, 2009	3819	3824	3751	3760	138,304,192	-67.94(-1.77%)
Nov 19, 2009	3850	3862	3815	3828	121,749,200	-0.90(-0.02%)
Nov 18, 2009	3850	3859	3822	3829	116,490,600	-34.10(-0.88%)
Nov 17, 2009	3837	3868	3830	3863	126,986,600	+0.00(+0.00%)
Nov 16, 2009		3863	3863	3863	0	+57.15(+1.50%)
Nov 15, 2009	3794	3811	3765	3806	0	+0.00(+0.00%)
Nov 14, 2009	3795	3811	3765	3806	103,069,400	-2.06(-0.05%)
Nov 13, 2009	3800	3844	3791	3808	125,120,000	-6.32(-0.17%)
Nov 12, 2009	3818	3844	3803	3814	130,641,000	+28.80(+0.76%)
Nov 11, 2009	3789	3803	3775	3786	129,227,800	+0.10(+0.00%)
Nov 10, 2009	3737	3786	3737	3785	144,337,600	+0.00(+0.00%)
Nov 09, 2009	3737	3786	3737	3785	0	+78.20(+2.11%)
Nov 08, 2009	3703	3726	3658	3707	0	+0.00(+0.00%)
Nov 07, 2009	3703	3726	3658	3707	131,920,096	-1.44(-0.04%)
Nov 06, 2009	3637	3729	3617	3709	138,739,600	+38.40(+1.05%)
Nov 05, 2009	3616	3682	3612	3670	155,873,408	+86.08(+2.40%)
Nov 04, 2009	3603	3608	3550	3584	156,080,000	-55.21(-1.52%)
Nov 03, 2009	3604	3666	3591	3639	151,752,000	+0.00(+0.00%)
Nov 02, 2009	3604	3666	3591	3639	0	+31.77(+0.88%)
Nov 01, 2009	3720	3728	3600	3608	0	+0.00(+0.00%)
Oct 31, 2009	3720	3728	3600	3608	0	+0.00(+0.00%)
Oct 30, 2009	3719	3728	3600	3608	244,779,808	-106.33(-2.86%)
Oct 29, 2009	3655	3722	3641	3714	178,561,792	+50.24(+1.37%)
Oct 28, 2009	3732	3734	3661	3664	210,130,800	-80.17(-2.14%)
Oct 27, 2009	3751	3772	3725	3744	151,341,408	-0.50(-0.01%)
Oct 26, 2009	3824	3838	3733	3744	132,576,896	-63.79(-1.68%)
Oct 25, 2009	3859	3878	3807	3808	0	+0.00(+0.00%)
Oct 24, 2009	3859	3878	3807	3808	0	+0.00(+0.00%)
Oct 23, 2009	3856	3878	3807	3808	165,854,208	-12.61(-0.33%)
Oct 22, 2009	3823	3831	3792	3821	131,604,400	-52.37(-1.35%)
Oct 21, 2009	3881	3888	3806	3873	152,984,800	+1.77(+0.05%)
Oct 20, 2009	3906	3914	3863	3871	119,084,000	-20.91(-0.54%)
Oct 19, 2009	3843	3892	3843	3892	112,327,000	+64.76(+1.69%)
Oct 16, 2009	3891	3907	3818	3828	168,526,592	-56.23(-1.45%)
Oct 15, 2009	3886	3898	3863	3884	145,388,992	+1.16(+0.03%)
Oct 14, 2009	3847	3885	3844	3883	161,272,192	+81.28(+2.14%)
Oct 13, 2009	3837	3847	3791	3801	146,899,392	-44.41(-1.15%)
Oct 12, 2009	3813	3859	3806	3846	130,387,800	+46.19(+1.22%)
Oct 09, 2009	3788	3823	3778	3800	108,592,400	-7.20(-0.19%)
Oct 08, 2009	3815	3818	3779	3807	146,572,000	+50.40(+1.34%)
Oct 07, 2009	3765	3792	3749	3756	157,079,008	-13.80(-0.37%)
Oct 06, 2009	3691	3770	3679	3770	173,210,000	+95.20(+2.59%)
Oct 05, 2009	3652	3677	3629	3675	121,843,200	+25.11(+0.69%)
Oct 02, 2009	3695	3699	3627	3650	192,988,000	-70.87(-1.90%)

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.