Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	1438	1458	1437	1445	148,770,400	+0.00(+0.00%)
Nov 29, 2011	1438	1458	1437	1445	0	+13.17(+0.92%)
Nov 28, 2011	1447	1447	1431	1432	0	+0.00(+0.00%)
Nov 27, 2011	1447	1447	1431	1432	0	+0.00(+0.00%)
Nov 26, 2011	1447	1447	1431	1432	89,343,200	-16.44(-1.14%)
Nov 25, 2011	1432	1448	1427	1448	72,680,400	+14.82(+1.03%)
Nov 24, 2011	1436	1439	1424	1433	92,420,200	-4.82(-0.34%)
Nov 23, 2011	1431	1439	1425	1438	91,295,200	+3.91(+0.27%)
Nov 22, 2011	1452	1452	1434	1434	110,151,600	+0.00(+0.00%)
Nov 21, 2011	1452	1452	1434	1434	0	-20.32(-1.40%)
Nov 20, 2011	1462	1468	1454	1454	0	+0.00(+0.00%)
Nov 19, 2011	1462	1468	1454	1454	95,006,600	-11.07(-0.76%)
Nov 18, 2011	1476	1477	1465	1465	79,470,400	-11.37(-0.77%)
Nov 17, 2011	1481	1487	1470	1477	93,052,400	-0.38(-0.03%)
Nov 16, 2011	1476	1479	1474	1477	73,802,000	-1.65(-0.11%)
Nov 15, 2011	1480	1485	1478	1479	98,682,800	+0.00(+0.00%)
Nov 14, 2011	1480	1485	1478	1479	0	+10.12(+0.69%)
Nov 13, 2011	1475	1478	1469	1469	0	+0.00(+0.00%)
Nov 12, 2011	1475	1478	1469	1469	61,556,600	-3.90(-0.26%)
Nov 11, 2011	1469	1475	1466	1473	110,356,400	-16.99(-1.14%)
Nov 10, 2011	1481	1491	1481	1490	105,961,600	+9.18(+0.62%)
Nov 09, 2011	1483	1490	1477	1480	110,794,200	+0.00(+0.00%)
Nov 08, 2011	1483	1490	1477	1480	0	+2.95(+0.20%)
Nov 07, 2011	1471	1478	1468	1478	0	+0.00(+0.00%)
Nov 06, 2011	1471	1478	1468	1478	0	+0.00(+0.00%)
Nov 04, 2011	1471	1478	1468	1478	84,329,800	+15.14(+1.04%)
Nov 03, 2011	1472	1473	1453	1462	73,154,800	-8.58(-0.58%)
Nov 02, 2011	1468	1473	1458	1471	128,076,400	-4.69(-0.32%)
Nov 01, 2011	1484	1486	1475	1476	81,692,200	-16.25(-1.09%)
Oct 31, 2011	1485	1493	1476	1492	121,906,000	+10.07(+0.68%)
Oct 30, 2011	1480	1488	1478	1482	0	+0.00(+0.00%)
Oct 29, 2011	1480	1488	1478	1482	0	+0.00(+0.00%)
Oct 28, 2011	1480	1488	1478	1482	181,280,608	+10.89(+0.74%)
Oct 27, 2011	1462	1474	1460	1471	198,248,992	+13.13(+0.90%)
Oct 26, 2011	1453	1458	1448	1458	0	+0.00(+0.00%)
Oct 25, 2011	1453	1458	1448	1458	80,653,600	+7.78(+0.54%)
Oct 24, 2011	1450	1462	1449	1450	105,697,600	+11.19(+0.78%)
Oct 23, 2011	1441	1447	1371	1439	0	+0.00(+0.00%)
Oct 22, 2011	1441	1447	1371	1439	0	+0.00(+0.00%)
Oct 21, 2011	1441	1447	1371	1439	71,847,600	-2.35(-0.16%)
Oct 20, 2011	1446	1446	1429	1441	80,204,400	-9.07(-0.63%)
Oct 19, 2011	1445	1450	1444	1450	85,664,600	+10.31(+0.72%)
Oct 18, 2011	1460	1460	1434	1440	101,839,600	-25.41(-1.73%)
Oct 17, 2011	1452	1465	1452	1465	139,084,992	+22.92(+1.59%)
Oct 16, 2011	1447	1448	1436	1442	0	+0.00(+0.00%)
Oct 15, 2011	1447	1448	1436	1442	0	+0.00(+0.00%)
Oct 14, 2011	1447	1448	1436	1442	92,141,600	-2.44(-0.17%)
Oct 13, 2011	1432	1445	1431	1445	164,190,400	+16.37(+1.15%)
Oct 12, 2011	1414	1428	1402	1428	103,517,200	+16.85(+1.19%)
Oct 11, 2011	1407	1415	1407	1412	105,427,400	+14.61(+1.05%)
Oct 10, 2011	1399	1399	1392	1397	54,891,000	-3.01(-0.21%)
Oct 09, 2011	1397	1403	1391	1400	0	+0.00(+0.00%)
Oct 08, 2011	1397	1403	1391	1400	0	+0.00(+0.00%)
Oct 07, 2011	1397	1403	1391	1400	114,296,800	+6.36(+0.46%)
Oct 06, 2011	1381	1395	1381	1394	124,918,000	+18.02(+1.31%)
Oct 05, 2011	1365	1379	1365	1376	113,146,400	+14.29(+1.05%)
Oct 04, 2011	1362	1375	1357	1361	96,601,000	-6.14(-0.45%)
Oct 03, 2011	1382	1382	1353	1368	120,650,400	-19.61(-1.41%)
Oct 01, 2011	1391	1403	1376	1387	0	+0.00(+0.00%)
Sep 30, 2011	1391	1403	1376	1387	170,022,400	-0.33(-0.02%)
Sep 29, 2011	1361	1389	1358	1387	129,887,800	+15.91(+1.16%)
Sep 28, 2011	1367	1374	1353	1372	159,449,200	+7.35(+0.54%)
Sep 27, 2011	1339	1368	1339	1364	163,696,400	+32.40(+2.43%)
Sep 26, 2011	1358	1358	1311	1332	181,524,000	-34.14(-2.50%)
Sep 25, 2011	1377	1377	1358	1366	0	+0.00(+0.00%)
Sep 24, 2011	1377	1377	1358	1366	0	+0.00(+0.00%)
Sep 23, 2011	1377	1377	1358	1366	182,967,392	-21.87(-1.58%)
Sep 22, 2011	1413	1413	1388	1388	172,707,808	-31.23(-2.20%)
Sep 21, 2011	1413	1422	1409	1419	108,134,800	+8.40(+0.60%)
Sep 20, 2011	1410	1413	1404	1411	125,181,400	-2.48(-0.18%)
Sep 19, 2011	1432	1434	1412	1413	130,652,800	-17.81(-1.24%)
Sep 18, 2011	1443	1444	1428	1431	0	+0.00(+0.00%)
Sep 17, 2011	1443	1444	1428	1431	0	+0.00(+0.00%)
Sep 16, 2011	1443	1444	1428	1431	0	+0.00(+0.00%)
Sep 15, 2011	1443	1444	1428	1431	138,942,400	-6.68(-0.46%)
Sep 14, 2011	1453	1455	1437	1438	110,947,600	-10.39(-0.72%)
Sep 13, 2011	1450	1452	1446	1448	78,777,200	+1.74(+0.12%)
Sep 12, 2011	1465	1465	1444	1446	111,254,000	-22.86(-1.56%)
Sep 11, 2011	1473	1480	1468	1469	0	+0.00(+0.00%)
Sep 10, 2011	1473	1480	1468	1469	0	+0.00(+0.00%)
Sep 09, 2011	1473	1480	1468	1469	73,826,400	-0.71(-0.05%)
Sep 08, 2011	1466	1471	1463	1470	97,520,000	+5.22(+0.36%)
Sep 07, 2011	1458	1465	1458	1465	122,021,400	+10.24(+0.70%)
Sep 06, 2011	1460	1462	1453	1454	150,971,200	-8.75(-0.60%)
Sep 05, 2011	1470	1471	1463	1463	128,260,000	-10.97(-0.74%)
Sep 04, 2011	1461	1484	1461	1474	0	+0.00(+0.00%)
Sep 03, 2011	1461	1484	1461	1474	0	+0.00(+0.00%)
Sep 02, 2011	1461	1484	1461	1474	230,876,000	+26.82(+1.85%)

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.