Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	5996	6010	5970	5971	252,316,608	-25.40(-0.42%)
Dec 30, 2010	6009	6022	5977	5996	329,122,208	-12.50(-0.21%)
Dec 29, 2010	6009	6009	6009	6009	0	+0.00(+0.00%)
Dec 28, 2010	6009	6009	6009	6009	0	+0.00(+0.00%)
Dec 27, 2010	6009	6009	6009	6009	0	-0.02(-0.00%)
Dec 26, 2010	5996	6009	5978	6009	0	+0.02(+0.00%)
Dec 25, 2010	5996	6009	5978	6009	66,767,100	+12.80(+0.21%)
Dec 24, 2010	5984	6001	5982	5996	314,131,712	+12.60(+0.21%)
Dec 23, 2010	5952	5992	5936	5984	527,260,096	+31.70(+0.53%)
Dec 22, 2010	5892	5954	5891	5952	541,859,584	+60.20(+1.02%)
Dec 21, 2010	5872	5914	5866	5892	536,148,512	+0.00(+0.00%)
Dec 20, 2010	5872	5914	5866	5892	536,148,512	+19.80(+0.34%)
Dec 18, 2010	5881	5902	5857	5872	1,431,434,240	-9.30(-0.16%)
Dec 17, 2010	5882	5907	5863	5881	635,565,888	-1.10(-0.02%)
Dec 16, 2010	5891	5898	5858	5882	781,046,592	-9.00(-0.15%)
Dec 15, 2010	5861	5891	5847	5891	665,056,320	+30.40(+0.52%)
Dec 14, 2010	5813	5874	5813	5861	562,916,608	+0.00(+0.00%)
Dec 13, 2010	5813	5874	5813	5861	562,916,608	+47.80(+0.82%)
Dec 11, 2010	5808	5828	5794	5813	611,914,624	+5.00(+0.09%)
Dec 10, 2010	5794	5838	5794	5808	910,240,704	+13.50(+0.23%)
Dec 09, 2010	5808	5827	5774	5794	795,433,920	-14.00(-0.24%)
Dec 08, 2010	5770	5850	5770	5808	915,796,608	+38.20(+0.66%)
Dec 07, 2010	5745	5786	5728	5770	760,501,376	+0.00(+0.00%)
Dec 06, 2010	5745	5786	5728	5770	760,501,376	+25.00(+0.44%)
Dec 04, 2010	5768	5784	5720	5745	758,340,992	-22.30(-0.39%)
Dec 03, 2010	5642	5771	5642	5768	1,070,087,488	+125.10(+2.22%)
Dec 02, 2010	5528	5656	5528	5642	1,141,747,456	+114.20(+2.07%)
Dec 01, 2010	5551	5597	5519	5528	1,312,071,808	-22.70(-0.41%)
Nov 30, 2010	5669	5723	5551	5551	1,016,585,984	+0.00(+0.00%)
Nov 29, 2010	5669	5723	5551	5551	1,016,585,984	-117.70(-2.08%)
Nov 27, 2010	5699	5699	5599	5669	862,384,320	-30.20(-0.53%)
Nov 26, 2010	5657	5708	5655	5699	556,473,472	+41.80(+0.74%)
Nov 25, 2010	5581	5672	5573	5657	907,509,888	+75.80(+1.36%)
Nov 24, 2010	5681	5681	5581	5581	1,029,344,704	-99.50(-1.75%)
Nov 23, 2010	5733	5783	5668	5681	772,790,528	+0.00(+0.00%)
Nov 22, 2010	5733	5783	5668	5681	772,790,528	-52.00(-0.91%)
Nov 20, 2010	5769	5774	5684	5733	732,494,080	-35.90(-0.62%)
Nov 19, 2010	5693	5783	5693	5769	729,396,224	+76.10(+1.34%)
Nov 18, 2010	5682	5704	5660	5693	761,486,080	+10.70(+0.19%)
Nov 17, 2010	5820	5820	5681	5682	871,717,184	-138.50(-2.38%)
Nov 16, 2010	5797	5833	5756	5820	620,872,896	+0.00(+0.00%)
Nov 15, 2010	5797	5833	5756	5820	620,872,896	+23.50(+0.41%)
Nov 13, 2010	5815	5832	5712	5797	983,021,504	-18.30(-0.31%)
Nov 12, 2010	5817	5846	5793	5815	1,091,041,664	-1.70(-0.03%)
Nov 11, 2010	5875	5877	5796	5817	942,150,528	-58.30(-0.99%)
Nov 10, 2010	5850	5902	5847	5875	951,025,408	+25.20(+0.43%)
Nov 09, 2010	5875	5881	5841	5850	772,245,184	+0.00(+0.00%)
Nov 08, 2010	5875	5881	5841	5850	772,245,184	-25.35(-0.43%)
Nov 07, 2010	5863	5899	5834	5875	0	+0.00(+0.00%)
Nov 06, 2010	5863	5899	5834	5875	0	-0.05(-0.00%)
Nov 05, 2010	5863	5899	5834	5875	1,106,801,408	+12.60(+0.21%)
Nov 04, 2010	5749	5876	5749	5863	1,079,039,872	+113.80(+1.98%)
Nov 03, 2010	5757	5774	5730	5749	825,699,328	-8.40(-0.15%)
Nov 02, 2010	5695	5772	5690	5757	805,488,192	+62.80(+1.10%)
Nov 01, 2010	5675	5733	5667	5695	641,763,968	+0.00(+0.00%)
Oct 31, 2010	5675	5733	5667	5695	641,763,968	+19.44(+0.34%)
Oct 30, 2010	5678	5699	5647	5675	0	-0.04(-0.00%)
Oct 29, 2010	5678	5699	5647	5675	836,504,192	-2.70(-0.05%)
Oct 28, 2010	5646	5712	5646	5678	767,340,992	+31.90(+0.57%)
Oct 27, 2010	5707	5707	5631	5646	787,759,872	-61.30(-1.07%)
Oct 26, 2010	5752	5754	5677	5707	812,401,792	-44.70(-0.78%)
Oct 25, 2010	5741	5794	5741	5752	772,475,904	+0.00(+0.00%)
Oct 24, 2010	5741	5794	5741	5752	772,475,904	+10.63(+0.19%)
Oct 23, 2010	5758	5758	5724	5741	0	-0.03(-0.00%)
Oct 22, 2010	5758	5758	5724	5741	656,563,520	-16.50(-0.29%)
Oct 21, 2010	5729	5787	5698	5758	1,023,125,888	+29.00(+0.51%)
Oct 20, 2010	5704	5730	5680	5729	671,501,824	+25.00(+0.44%)
Oct 19, 2010	5742	5762	5691	5704	777,665,280	-38.60(-0.67%)
Oct 18, 2010	5703	5749	5670	5742	610,917,632	+0.00(+0.00%)
Oct 17, 2010	5703	5749	5670	5742	610,917,632	+39.13(+0.69%)
Oct 16, 2010	5727	5744	5666	5703	0	-0.03(-0.00%)
Oct 15, 2010	5727	5744	5666	5703	996,353,408	-23.80(-0.42%)
Oct 14, 2010	5747	5771	5713	5727	1,129,485,824	-20.20(-0.35%)
Oct 13, 2010	5662	5760	5662	5747	971,374,272	+85.80(+1.52%)
Oct 12, 2010	5672	5677	5598	5662	637,397,376	-10.80(-0.19%)
Oct 11, 2010	5658	5686	5656	5672	475,637,888	+0.00(+0.00%)
Oct 10, 2010	5658	5686	5656	5672	475,637,888	+14.79(+0.26%)
Oct 09, 2010	5662	5664	5607	5658	0	+0.01(+0.00%)
Oct 08, 2010	5662	5664	5607	5658	1,047,049,728	-4.50(-0.08%)
Oct 07, 2010	5681	5707	5651	5662	947,272,576	-19.30(-0.34%)
Oct 06, 2010	5636	5696	5636	5681	756,640,384	+45.60(+0.81%)
Oct 05, 2010	5556	5646	5551	5636	830,075,072	+79.80(+1.44%)
Oct 04, 2010	5593	5601	5551	5556	604,252,096	+0.00(+0.00%)
Oct 03, 2010	5593	5601	5551	5556	604,252,096	-36.90(-0.66%)
Oct 02, 2010	5549	5615	5548	5593	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.