Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	6997	7008	6897	6914	14,052,700	-81.28(-1.16%)
Dec 30, 2010	6990	7008	6982	6995	12,671,600	+23.37(+0.34%)
Dec 29, 2010	6985	6991	6958	6972	11,623,400	+1.37(+0.02%)
Dec 28, 2010	7055	7056	6943	6971	15,536,800	+0.00(+0.00%)
Dec 27, 2010	7055	7056	6943	6971	0	-86.96(-1.23%)
Dec 26, 2010	7083	7083	7043	7058	0	+0.00(+0.00%)
Dec 25, 2010	7083	7083	7043	7058	0	+0.00(+0.00%)
Dec 24, 2010	7083	7083	7043	7058	14,089,000	-10.23(-0.14%)
Dec 23, 2010	7079	7084	7068	7068	18,508,800	-10.07(-0.14%)
Dec 22, 2010	7045	7088	7043	7078	22,804,500	+59.39(+0.85%)
Dec 21, 2010	7000	7069	6993	7019	25,113,400	+0.00(+0.00%)
Dec 20, 2010	7000	7069	6993	7019	0	+36.15(+0.52%)
Dec 18, 2010	7043	7043	6980	6982	76,014,896	-41.95(-0.60%)
Dec 17, 2010	7013	7033	6992	7024	25,254,100	+8.03(+0.11%)
Dec 16, 2010	7007	7030	6964	7016	31,593,300	-11.03(-0.16%)
Dec 15, 2010	7025	7033	7011	7027	23,583,600	-1.99(-0.03%)
Dec 14, 2010	7028	7045	7018	7029	23,170,800	+23.22(+0.33%)
Dec 11, 2010	6988	7018	6973	7006	29,143,200	+42.01(+0.60%)
Dec 10, 2010	7018	7021	6948	6964	45,373,100	-11.71(-0.17%)
Dec 09, 2010	6976	7014	6957	6976	31,056,900	-26.04(-0.37%)
Dec 08, 2010	6988	7043	6962	7002	33,585,700	+47.53(+0.68%)
Dec 07, 2010	6970	6972	6927	6954	26,083,600	+0.00(+0.00%)
Dec 06, 2010	6970	6972	6927	6954	0	+6.66(+0.10%)
Dec 04, 2010	6947	6978	6914	6948	33,961,600	-9.89(-0.14%)
Dec 03, 2010	6896	6959	6841	6958	42,149,200	+90.98(+1.32%)
Dec 02, 2010	6748	6869	6737	6867	39,402,600	+178.14(+2.66%)
Dec 01, 2010	6733	6764	6656	6688	40,637,400	-9.48(-0.14%)
Nov 30, 2010	6868	6908	6698	6698	38,812,100	+0.00(+0.00%)
Nov 29, 2010	6868	6908	6698	6698	0	-151.01(-2.20%)
Nov 27, 2010	6842	6872	6779	6849	31,534,500	-30.68(-0.45%)
Nov 26, 2010	6835	6886	6823	6880	26,295,500	+55.86(+0.82%)
Nov 25, 2010	6741	6834	6702	6824	37,293,500	+118.80(+1.77%)
Nov 24, 2010	6792	6828	6705	6705	35,161,100	-117.05(-1.72%)
Nov 23, 2010	6892	6902	6806	6822	29,098,500	+0.00(+0.00%)
Nov 22, 2010	6892	6902	6806	6822	0	-21.50(-0.31%)
Nov 20, 2010	6841	6854	6794	6844	42,738,800	+11.44(+0.17%)
Nov 19, 2010	6766	6836	6754	6832	29,329,200	+132.04(+1.97%)
Nov 18, 2010	6659	6705	6654	6700	24,864,000	+36.83(+0.55%)
Nov 17, 2010	6751	6772	6663	6663	33,355,900	-126.93(-1.87%)
Nov 16, 2010	6705	6813	6680	6790	34,458,600	+0.00(+0.00%)
Nov 15, 2010	6705	6813	6680	6790	0	+55.56(+0.82%)
Nov 13, 2010	6651	6759	6618	6735	37,468,500	+11.20(+0.17%)
Nov 12, 2010	6748	6750	6700	6723	34,122,100	+3.57(+0.05%)
Nov 11, 2010	6760	6784	6684	6720	41,237,200	-67.97(-1.00%)
Nov 10, 2010	6742	6811	6737	6788	32,465,800	+37.31(+0.55%)
Nov 09, 2010	6746	6759	6728	6750	25,373,400	+0.00(+0.00%)
Nov 08, 2010	6746	6759	6728	6750	0	-3.70(-0.05%)
Nov 07, 2010	6744	6775	6712	6754	0	+0.00(+0.00%)
Nov 06, 2010	6744	6775	6712	6754	0	+0.00(+0.00%)
Nov 05, 2010	6744	6775	6712	6754	35,627,200	+19.51(+0.29%)
Nov 04, 2010	6678	6757	6676	6735	39,901,300	+116.89(+1.77%)
Nov 03, 2010	6666	6683	6605	6618	27,328,100	-36.51(-0.55%)
Nov 02, 2010	6600	6669	6597	6654	24,046,400	+49.45(+0.75%)
Nov 01, 2010	6637	6671	6586	6605	25,403,100	+3.49(+0.05%)
Oct 31, 2010	6586	6631	6569	6601	0	+0.00(+0.00%)
Oct 30, 2010	6586	6631	6569	6601	0	+0.00(+0.00%)
Oct 29, 2010	6586	6631	6569	6601	33,007,700	+6.09(+0.09%)
Oct 28, 2010	6600	6645	6576	6595	34,311,700	+27.28(+0.42%)
Oct 27, 2010	6591	6629	6553	6568	37,387,200	-45.80(-0.69%)
Oct 26, 2010	6634	6646	6580	6614	31,144,200	-25.41(-0.38%)
Oct 25, 2010	6645	6669	6626	6639	23,578,000	+33.37(+0.51%)
Oct 24, 2010	6595	6624	6586	6606	0	+0.00(+0.00%)
Oct 23, 2010	6595	6624	6586	6606	0	+0.00(+0.00%)
Oct 22, 2010	6595	6624	6586	6606	24,196,400	-5.17(-0.08%)
Oct 21, 2010	6515	6622	6505	6611	30,509,500	+86.46(+1.33%)
Oct 20, 2010	6470	6528	6461	6525	26,325,000	+33.86(+0.52%)
Oct 19, 2010	6508	6545	6472	6491	29,970,200	-25.94(-0.40%)
Oct 18, 2010	6466	6534	6463	6517	25,772,600	+24.33(+0.37%)
Oct 17, 2010	6478	6513	6439	6492	0	+0.00(+0.00%)
Oct 16, 2010	6478	6513	6439	6492	0	+0.00(+0.00%)
Oct 15, 2010	6478	6513	6439	6492	48,250,000	+37.03(+0.57%)
Oct 14, 2010	6446	6486	6445	6455	31,846,200	+20.75(+0.32%)
Oct 13, 2010	6340	6456	6335	6435	39,405,000	+129.95(+2.06%)
Oct 12, 2010	6257	6317	6228	6305	29,308,300	-4.94(-0.08%)
Oct 11, 2010	6308	6325	6289	6310	20,361,900	+17.84(+0.28%)
Oct 10, 2010	6269	6292	6292	6292	0	+0.00(+0.00%)
Oct 09, 2010	6269	6295	6239	6292	0	+0.00(+0.00%)
Oct 08, 2010	6269	6295	6239	6292	30,996,700	+15.42(+0.25%)
Oct 07, 2010	6279	6322	6233	6276	30,503,800	+5.52(+0.09%)
Oct 06, 2010	6249	6290	6243	6271	35,882,100	+54.90(+0.88%)
Oct 05, 2010	6132	6233	6116	6216	33,121,300	+81.62(+1.33%)
Oct 04, 2010	6205	6210	6129	6134	28,583,000	-77.13(-1.24%)
Oct 03, 2010	6244	6293	6187	6211	0	+0.00(+0.00%)
Oct 02, 2010	6244	6293	6187	6211	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.