Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	5438	5443	5391	5398	345,719,712	-39.70(-0.73%)
Dec 30, 2009	5402	5445	5402	5438	387,897,888	+35.20(+0.65%)
Dec 29, 2009	5402	5402	5402	5402	0	+0.00(+0.00%)
Dec 28, 2009	5402	5402	5402	5402	0	-0.01(-0.00%)
Dec 27, 2009	5372	5402	5368	5402	0	+0.01(+0.00%)
Dec 26, 2009	5402	5402	5402	5402	0	+0.00(+0.00%)
Dec 25, 2009	5372	5402	5368	5402	231,029,600	+30.00(+0.56%)
Dec 24, 2009	5329	5387	5329	5372	482,896,192	+43.70(+0.82%)
Dec 23, 2009	5294	5362	5294	5329	555,721,792	+34.70(+0.66%)
Dec 22, 2009	5197	5320	5197	5294	791,039,872	+0.00(+0.00%)
Dec 21, 2009	5197	5320	5197	5294	791,039,872	+97.19(+1.87%)
Dec 20, 2009	5218	5288	5197	5197	0	+0.01(+0.00%)
Dec 19, 2009	5218	5288	5197	5197	2,130,863,360	-20.80(-0.40%)
Dec 18, 2009	5320	5320	5218	5218	1,163,068,416	-102.70(-1.93%)
Dec 17, 2009	5286	5335	5284	5320	890,712,704	+34.50(+0.65%)
Dec 16, 2009	5315	5328	5251	5286	822,309,632	-29.50(-0.56%)
Dec 15, 2009	5262	5331	5262	5315	1,090,034,432	+0.00(+0.00%)
Dec 14, 2009	5262	5331	5262	5315	1,090,034,432	+53.70(+1.02%)
Dec 12, 2009	5244	5312	5244	5262	972,486,720	+17.20(+0.33%)
Dec 11, 2009	5204	5254	5194	5244	1,108,489,344	+40.50(+0.78%)
Dec 10, 2009	5223	5246	5176	5204	1,211,440,640	-19.20(-0.37%)
Dec 09, 2009	5311	5323	5206	5223	1,303,308,544	-87.60(-1.65%)
Dec 08, 2009	5322	5329	5251	5311	1,072,522,880	+0.00(+0.00%)
Dec 07, 2009	5322	5329	5251	5311	1,072,522,880	-11.70(-0.22%)
Dec 05, 2009	5313	5374	5273	5322	1,344,173,952	+9.40(+0.18%)
Dec 04, 2009	5327	5372	5312	5313	1,471,991,168	-14.40(-0.27%)
Dec 03, 2009	5312	5348	5283	5327	1,535,114,112	+15.20(+0.29%)
Dec 02, 2009	5191	5312	5191	5312	1,351,286,016	+121.50(+2.34%)
Dec 01, 2009	5246	5270	5191	5191	1,274,511,104	+0.00(+0.00%)
Nov 30, 2009	5246	5270	5191	5191	1,274,511,104	-55.03(-1.05%)
Nov 29, 2009	5194	5271	5104	5246	0	+0.03(+0.00%)
Nov 28, 2009	5194	5271	5104	5246	1,511,711,616	+51.60(+0.99%)
Nov 27, 2009	5365	5365	5189	5194	1,110,331,136	-170.70(-3.18%)
Nov 26, 2009	5324	5372	5324	5365	1,022,719,488	+40.80(+0.77%)
Nov 25, 2009	5356	5375	5309	5324	1,133,815,936	-31.50(-0.59%)
Nov 24, 2009	5251	5380	5251	5356	721,784,576	+0.00(+0.00%)
Nov 23, 2009	5251	5380	5251	5356	721,784,576	+104.09(+1.98%)
Nov 22, 2009	5268	5309	5224	5251	0	+0.01(+0.00%)
Nov 21, 2009	5268	5309	5224	5251	1,164,314,880	-16.30(-0.31%)
Nov 20, 2009	5342	5344	5254	5268	969,705,984	-74.40(-1.39%)
Nov 19, 2009	5346	5372	5332	5342	1,023,292,480	-3.80(-0.07%)
Nov 18, 2009	5383	5383	5337	5346	861,148,224	-36.80(-0.68%)
Nov 17, 2009	5296	5397	5296	5383	786,345,472	+0.00(+0.00%)
Nov 16, 2009	5296	5397	5296	5383	786,345,472	+86.32(+1.63%)
Nov 15, 2009	5276	5297	5251	5296	0	-0.02(-0.00%)
Nov 14, 2009	5276	5297	5251	5296	825,549,568	+19.90(+0.38%)
Nov 13, 2009	5267	5305	5254	5276	1,021,883,072	+9.70(+0.18%)
Nov 12, 2009	5231	5301	5231	5267	1,048,756,672	+36.20(+0.69%)
Nov 11, 2009	5235	5264	5222	5231	1,093,802,752	-4.60(-0.09%)
Nov 10, 2009	5143	5240	5143	5235	866,590,208	+0.00(+0.00%)
Nov 09, 2009	5143	5240	5143	5235	866,590,208	+92.48(+1.80%)
Nov 08, 2009	5126	5150	5078	5143	0	+0.02(+0.00%)
Nov 07, 2009	5126	5159	5078	5143	1,026,864,192	+17.10(+0.33%)
Nov 06, 2009	5107	5155	5037	5126	1,004,107,712	+17.70(+0.35%)
Nov 05, 2009	5037	5121	5037	5108	959,549,696	+70.70(+1.40%)
Nov 04, 2009	5104	5104	4985	5037	1,355,407,232	-67.30(-1.32%)
Nov 03, 2009	5045	5116	5022	5104	1,039,674,880	+0.00(+0.00%)
Nov 02, 2009	5045	5116	5022	5104	1,039,674,880	+59.95(+1.19%)
Nov 01, 2009	5138	5170	5024	5045	0	+0.00(+0.00%)
Oct 31, 2009	5138	5170	5024	5045	0	-0.05(-0.00%)
Oct 30, 2009	5138	5170	5024	5045	1,400,463,232	-93.10(-1.81%)
Oct 29, 2009	5080	5146	5043	5138	1,347,176,960	+57.30(+1.13%)
Oct 28, 2009	5201	5201	5074	5080	1,417,096,320	-120.60(-2.32%)
Oct 27, 2009	5192	5231	5182	5201	1,445,543,936	+9.30(+0.18%)
Oct 26, 2009	5243	5281	5166	5192	934,833,984	+0.00(+0.00%)
Oct 25, 2009	5243	5281	5166	5192	934,833,984	-50.87(-0.97%)
Oct 24, 2009	5207	5300	5207	5243	0	-0.03(-0.00%)
Oct 23, 2009	5207	5300	5207	5243	983,285,504	+35.20(+0.68%)
Oct 22, 2009	5258	5258	5166	5207	1,018,440,512	-50.50(-0.96%)
Oct 21, 2009	5243	5268	5174	5258	1,133,964,160	+14.50(+0.28%)
Oct 20, 2009	5282	5298	5243	5243	1,072,976,896	-38.10(-0.72%)
Oct 19, 2009	5190	5282	5190	5282	827,031,104	+0.00(+0.00%)
Oct 18, 2009	5190	5282	5190	5282	827,031,104	+91.30(+1.76%)
Oct 16, 2009	5223	5273	5176	5190	1,178,422,656	-32.80(-0.63%)
Oct 15, 2009	5256	5268	5219	5223	1,109,682,688	-33.10(-0.63%)
Oct 14, 2009	5154	5261	5154	5256	1,217,384,064	+101.90(+1.98%)
Oct 13, 2009	5210	5222	5154	5154	1,120,979,200	-56.00(-1.07%)
Oct 12, 2009	5162	5231	5162	5210	779,456,128	+0.00(+0.00%)
Oct 11, 2009	5162	5231	5162	5210	779,456,128	+48.30(+0.94%)
Oct 09, 2009	5155	5172	5130	5162	930,745,024	+7.30(+0.14%)
Oct 08, 2009	5109	5173	5109	5155	1,182,270,208	+45.70(+0.89%)
Oct 07, 2009	5138	5156	5104	5109	926,710,272	-29.10(-0.57%)
Oct 06, 2009	5024	5150	5024	5138	1,041,875,392	+113.70(+2.26%)
Oct 05, 2009	4989	5024	4977	5024	934,716,928	+0.00(+0.00%)
Oct 04, 2009	4989	5024	4977	5024	934,716,928	+35.60(+0.71%)
Oct 02, 2009	5048	5048	4955	4989	1,337,511,424	-59.10(-1.17%)

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.