Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	1489	1496	1474	1496	96,486,800	+0.00(+0.00%)
Nov 29, 2010	1489	1496	1474	1496	0	+3.90(+0.26%)
Nov 27, 2010	1499	1500	1487	1492	94,281,600	-4.44(-0.30%)
Nov 26, 2010	1493	1498	1492	1496	92,908,600	+7.95(+0.53%)
Nov 25, 2010	1480	1493	1477	1489	145,724,800	+1.01(+0.07%)
Nov 24, 2010	1507	1508	1488	1488	181,164,400	-15.67(-1.04%)
Nov 23, 2010	1507	1510	1503	1503	72,340,800	+0.00(+0.00%)
Nov 22, 2010	1507	1510	1503	1503	0	-2.85(-0.19%)
Nov 20, 2010	1501	1506	1500	1506	100,589,200	+9.40(+0.63%)
Nov 19, 2010	1500	1500	1487	1497	128,783,000	+0.00(+0.00%)
Nov 18, 2010	1500	1500	1487	1497	0	-6.89(-0.46%)
Nov 17, 2010	1503	1504	1492	1504	123,231,400	+1.98(+0.13%)
Nov 16, 2010	1500	1504	1497	1502	92,032,000	+0.00(+0.00%)
Nov 15, 2010	1500	1504	1497	1502	0	+1.75(+0.12%)
Nov 13, 2010	1512	1513	1488	1500	189,206,592	-13.89(-0.92%)
Nov 12, 2010	1527	1527	1514	1514	152,240,000	-14.31(-0.94%)
Nov 11, 2010	1527	1532	1524	1528	155,032,400	+1.48(+0.10%)
Nov 10, 2010	1522	1527	1520	1527	154,802,704	+6.69(+0.44%)
Nov 09, 2010	1517	1523	1517	1520	150,941,792	+0.00(+0.00%)
Nov 08, 2010	1517	1523	1517	1520	0	+8.10(+0.54%)
Nov 07, 2010	1512	1513	1509	1512	0	+0.00(+0.00%)
Nov 06, 2010	1512	1513	1509	1512	0	+0.00(+0.00%)
Nov 05, 2010	1512	1513	1509	1512	0	+0.00(+0.00%)
Nov 04, 2010	1512	1513	1509	1512	118,162,304	+4.14(+0.27%)
Nov 03, 2010	1507	1510	1507	1508	73,248,400	+1.03(+0.07%)
Nov 02, 2010	1510	1510	1505	1507	125,250,496	-3.09(-0.20%)
Nov 01, 2010	1511	1511	1506	1510	89,809,800	+4.00(+0.27%)
Oct 31, 2010	1500	1506	1498	1506	0	+0.00(+0.00%)
Oct 30, 2010	1500	1506	1498	1506	0	+0.00(+0.00%)
Oct 29, 2010	1500	1506	1498	1506	131,615,400	+6.22(+0.41%)
Oct 28, 2010	1500	1502	1496	1499	130,233,000	+0.33(+0.02%)
Oct 27, 2010	1496	1504	1496	1499	131,168,200	+2.17(+0.14%)
Oct 26, 2010	1494	1497	1492	1497	150,605,200	+5.50(+0.37%)
Oct 25, 2010	1494	1496	1491	1491	105,302,400	+0.80(+0.05%)
Oct 24, 2010	1495	1496	1490	1491	0	+0.00(+0.00%)
Oct 23, 2010	1495	1496	1490	1491	0	+0.00(+0.00%)
Oct 22, 2010	1495	1496	1490	1491	131,943,400	-0.38(-0.03%)
Oct 21, 2010	1490	1496	1488	1491	164,755,808	+4.24(+0.29%)
Oct 20, 2010	1480	1490	1477	1487	143,046,400	-1.87(-0.13%)
Oct 19, 2010	1484	1489	1483	1489	163,137,200	+7.95(+0.54%)
Oct 18, 2010	1491	1495	1479	1481	140,666,800	-9.16(-0.61%)
Oct 17, 2010	1495	1495	1486	1490	0	+0.00(+0.00%)
Oct 16, 2010	1495	1495	1486	1490	0	+0.00(+0.00%)
Oct 15, 2010	1495	1495	1486	1490	126,610,200	-6.52(-0.44%)
Oct 14, 2010	1501	1504	1491	1496	157,953,200	-0.59(-0.04%)
Oct 13, 2010	1490	1497	1489	1497	171,082,400	+10.40(+0.70%)
Oct 12, 2010	1490	1493	1484	1487	157,910,592	-0.84(-0.06%)
Oct 11, 2010	1486	1490	1485	1487	140,789,504	+6.00(+0.41%)
Oct 10, 2010	1482	1484	1479	1481	0	+0.00(+0.00%)
Oct 09, 2010	1482	1484	1479	1481	0	+0.00(+0.00%)
Oct 08, 2010	1482	1484	1479	1481	125,741,800	-0.04(-0.00%)
Oct 07, 2010	1482	1482	1476	1481	127,609,296	+1.84(+0.12%)
Oct 06, 2010	1478	1483	1476	1480	128,052,000	+7.42(+0.50%)
Oct 05, 2010	1468	1472	1467	1472	122,187,200	+9.92(+0.68%)
Oct 04, 2010	1470	1475	1462	1462	118,754,400	-4.05(-0.28%)
Oct 03, 2010	1468	1470	1464	1466	0	+0.00(+0.00%)
Oct 02, 2010	1468	1470	1464	1466	0	+0.00(+0.00%)
Oct 01, 2010	1468	1470	1464	1466	123,952,000	+2.82(+0.19%)
Sep 30, 2010	1466	1466	1461	1464	136,912,000	+1.72(+0.12%)
Sep 29, 2010	1464	1466	1459	1462	128,923,600	+2.14(+0.15%)
Sep 28, 2010	1463	1465	1458	1460	105,605,296	-5.07(-0.35%)
Sep 27, 2010	1459	1467	1456	1465	142,929,904	+13.52(+0.93%)
Sep 26, 2010	1452	1454	1445	1451	0	+0.00(+0.00%)
Sep 25, 2010	1452	1454	1445	1451	0	+0.00(+0.00%)
Sep 24, 2010	1452	1454	1445	1451	143,455,808	-6.89(-0.47%)
Sep 23, 2010	1476	1477	1457	1458	116,171,800	-16.67(-1.13%)
Sep 22, 2010	1478	1479	1475	1475	182,785,904	-1.24(-0.08%)
Sep 21, 2010	1471	1480	1471	1476	136,391,696	+6.30(+0.43%)
Sep 20, 2010	1471	1472	1465	1470	100,486,896	+2.72(+0.19%)
Sep 19, 2010	1474	1480	1467	1467	0	+0.00(+0.00%)
Sep 18, 2010	1474	1480	1467	1467	0	+0.00(+0.00%)
Sep 17, 2010	1474	1480	1467	1467	166,180,608	-5.98(-0.41%)
Sep 15, 2010	1473	1474	1470	1473	125,555,104	-1.49(-0.10%)
Sep 14, 2010	1458	1474	1457	1474	178,227,104	+17.48(+1.20%)
Sep 13, 2010	1439	1457	1439	1457	165,399,392	+19.18(+1.33%)
Sep 12, 2010	1434	1438	1434	1438	0	+0.00(+0.00%)
Sep 11, 2010	1434	1438	1434	1438	0	+0.00(+0.00%)
Sep 10, 2010	1434	1438	1434	1438	0	+0.00(+0.00%)
Sep 09, 2010	1434	1438	1434	1438	69,761,200	+3.64(+0.25%)
Sep 08, 2010	1433	1434	1429	1434	90,835,000	-0.13(-0.01%)
Sep 07, 2010	1434	1437	1433	1434	101,449,104	-0.41(-0.03%)
Sep 06, 2010	1436	1440	1432	1435	131,013,200	-0.99(-0.07%)
Sep 05, 2010	1440	1440	1432	1436	0	+0.00(+0.00%)
Sep 03, 2010	1440	1440	1432	1436	140,424,896	-5.40(-0.37%)
Sep 02, 2010	1438	1442	1432	1441	148,954,208	+9.11(+0.64%)

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.