Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	2470	2470	2421	2421	0	-35.53(-1.45%)
Nov 29, 2009	2383	2467	2379	2457	0	+0.00(+0.00%)
Nov 28, 2009	2383	2467	2379	2457	27,624,400	+30.42(+1.25%)
Nov 27, 2009	2491	2492	2422	2426	31,625,800	-77.13(-3.08%)
Nov 26, 2009	2515	2523	2496	2504	17,682,800	+0.59(+0.02%)
Nov 25, 2009	2507	2526	2501	2503	18,889,200	-18.98(-0.75%)
Nov 24, 2009	2499	2531	2499	2522	18,447,000	+0.00(+0.00%)
Nov 23, 2009	2499	2531	2499	2522	0	+38.46(+1.55%)
Nov 22, 2009	2490	2508	2478	2483	0	+0.00(+0.00%)
Nov 21, 2009	2490	2508	2478	2483	22,128,600	-2.15(-0.09%)
Nov 20, 2009	2523	2533	2482	2486	26,029,400	-39.83(-1.58%)
Nov 19, 2009	2537	2555	2525	2525	24,610,400	-1.61(-0.06%)
Nov 18, 2009	2534	2541	2523	2527	31,866,200	-8.27(-0.33%)
Nov 17, 2009	2519	2542	2519	2535	27,689,200	+0.00(+0.00%)
Nov 16, 2009		2535	2535	2535	0	+28.85(+1.15%)
Nov 15, 2009	2502	2516	2489	2506	0	+0.00(+0.00%)
Nov 14, 2009	2502	2516	2489	2506	19,880,000	+25.54(+1.03%)
Nov 13, 2009	2464	2487	2460	2481	25,228,000	+2.95(+0.12%)
Nov 12, 2009	2482	2492	2471	2478	17,104,400	+12.63(+0.51%)
Nov 11, 2009	2498	2503	2462	2465	20,419,600	-18.95(-0.76%)
Nov 10, 2009	2455	2487	2452	2484	24,378,200	+0.00(+0.00%)
Nov 09, 2009	2455	2487	2452	2484	0	+52.59(+2.16%)
Nov 08, 2009	2430	2445	2412	2432	0	+0.00(+0.00%)
Nov 07, 2009	2430	2445	2412	2432	23,186,800	+12.63(+0.52%)
Nov 06, 2009	2402	2440	2378	2419	25,990,400	+17.91(+0.75%)
Nov 05, 2009	2366	2407	2366	2401	25,442,000	+50.08(+2.13%)
Nov 04, 2009	2379	2381	2338	2351	33,317,000	-46.32(-1.93%)
Nov 03, 2009	2391	2414	2380	2397	24,477,000	+0.00(+0.00%)
Nov 02, 2009	2391	2414	2380	2397	0	+4.69(+0.20%)
Nov 01, 2009	2476	2476	2387	2393	0	+0.00(+0.00%)
Oct 31, 2009	2476	2476	2387	2393	0	+0.00(+0.00%)
Oct 30, 2009	2476	2476	2385	2393	31,162,800	-47.73(-1.96%)
Oct 29, 2009	2370	2444	2366	2440	40,888,800	+68.49(+2.89%)
Oct 28, 2009	2442	2444	2372	2372	39,854,200	-71.08(-2.91%)
Oct 27, 2009	2476	2481	2435	2443	59,163,200	-50.21(-2.01%)
Oct 26, 2009	2554	2563	2486	2493	29,929,600	-54.09(-2.12%)
Oct 25, 2009	2571	2579	2547	2547	0	+0.00(+0.00%)
Oct 24, 2009	2571	2579	2547	2547	0	+0.00(+0.00%)
Oct 23, 2009	2571	2579	2547	2547	23,411,800	-9.21(-0.36%)
Oct 22, 2009	2551	2562	2534	2557	22,144,800	-21.48(-0.83%)
Oct 21, 2009	2587	2594	2545	2578	25,457,400	-6.56(-0.25%)
Oct 20, 2009	2618	2619	2582	2585	21,577,000	-22.34(-0.86%)
Oct 19, 2009	2582	2614	2582	2607	19,346,200	+28.79(+1.12%)
Oct 16, 2009	2592	2615	2569	2578	42,824,800	-6.25(-0.24%)
Oct 15, 2009	2590	2599	2577	2584	35,208,000	+0.10(+0.00%)
Oct 14, 2009	2562	2584	2552	2584	27,695,000	+52.27(+2.06%)
Oct 13, 2009	2557	2560	2525	2532	28,077,800	-27.24(-1.06%)
Oct 12, 2009	2554	2576	2551	2559	23,084,400	+12.25(+0.48%)
Oct 09, 2009	2536	2567	2536	2547	23,866,400	+4.73(+0.19%)
Oct 08, 2009	2542	2543	2516	2542	27,650,200	+35.06(+1.40%)
Oct 07, 2009	2525	2537	2501	2507	36,750,600	-19.65(-0.78%)
Oct 06, 2009	2467	2527	2457	2527	39,762,000	+80.87(+3.31%)
Oct 05, 2009	2425	2452	2407	2446	31,065,200	+30.04(+1.24%)
Oct 02, 2009	2433	2436	2397	2416	43,211,200	-35.41(-1.44%)
Oct 01, 2009	2489	2497	2451	2451	40,812,600	-34.25(-1.38%)
Sep 30, 2009	2489	2501	2467	2486	42,009,800	-5.16(-0.21%)
Sep 29, 2009	2499	2501	2483	2491	39,249,800	+0.59(+0.02%)
Sep 28, 2009	2466	2493	2431	2490	23,406,800	+27.75(+1.13%)
Sep 25, 2009	2470	2477	2454	2462	34,621,600	-8.46(-0.34%)
Sep 24, 2009	2486	2510	2468	2471	45,795,400	-20.29(-0.81%)
Sep 23, 2009	2483	2493	2473	2491	46,137,800	+12.54(+0.51%)
Sep 22, 2009	2500	2503	2476	2479	31,922,800	-13.61(-0.55%)
Sep 21, 2009	2502	2507	2470	2492	40,976,800	-7.19(-0.29%)
Sep 18, 2009	2493	2500	2483	2499	165,454,496	-4.75(-0.19%)
Sep 17, 2009	2517	2520	2485	2504	46,502,400	+4.02(+0.16%)
Sep 16, 2009	2480	2518	2480	2500	43,247,400	+30.35(+1.23%)
Sep 15, 2009	2450	2479	2442	2470	31,017,600	+31.59(+1.30%)
Sep 14, 2009	2433	2438	2417	2438	30,588,600	-20.48(-0.83%)
Sep 11, 2009	2457	2466	2450	2459	27,561,800	+7.96(+0.32%)
Sep 10, 2009	2450	2462	2427	2451	36,951,000	+4.12(+0.17%)
Sep 09, 2009	2418	2447	2402	2447	24,472,800	+24.69(+1.02%)
Sep 08, 2009	2401	2425	2390	2422	25,547,400	+23.85(+0.99%)
Sep 07, 2009	2384	2399	2380	2398	23,616,400	+41.93(+1.78%)
Sep 04, 2009	2343	2364	2339	2356	35,609,600	+33.35(+1.44%)
Sep 03, 2009	2304	2338	2300	2323	33,586,600	+32.10(+1.40%)
Sep 02, 2009	2313	2315	2280	2291	38,076,600	-41.44(-1.78%)

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.