Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2010	5549	5615	5548	5593	823,630,720	+44.30(+0.80%)
Sep 30, 2010	5569	5650	5539	5549	1,012,633,600	-20.70(-0.37%)
Sep 29, 2010	5578	5624	5545	5569	799,992,384	-9.10(-0.16%)
Sep 28, 2010	5573	5582	5506	5578	854,163,200	+5.00(+0.09%)
Sep 27, 2010	5598	5616	5570	5573	600,635,584	+0.00(+0.00%)
Sep 26, 2010	5598	5616	5570	5573	600,635,584	-25.10(-0.45%)
Sep 25, 2010	5547	5612	5516	5598	0	+0.00(+0.00%)
Sep 24, 2010	5547	5612	5516	5598	818,644,672	+51.40(+0.93%)
Sep 23, 2010	5552	5589	5472	5547	795,945,472	-4.80(-0.09%)
Sep 22, 2010	5576	5598	5517	5552	783,222,592	-24.30(-0.44%)
Sep 21, 2010	5602	5636	5576	5576	730,333,568	-26.30(-0.47%)
Sep 20, 2010	5508	5607	5508	5602	676,518,784	+0.00(+0.00%)
Sep 19, 2010	5508	5607	5508	5602	676,518,784	+94.05(+1.71%)
Sep 18, 2010	5540	5613	5508	5508	0	-0.05(-0.00%)
Sep 17, 2010	5540	5613	5508	5508	1,391,565,440	-31.60(-0.57%)
Sep 16, 2010	5556	5564	5534	5540	700,521,280	-15.50(-0.28%)
Sep 15, 2010	5567	5579	5536	5556	764,665,792	-11.80(-0.21%)
Sep 14, 2010	5566	5582	5542	5567	736,346,368	+1.90(+0.03%)
Sep 13, 2010	5502	5571	5502	5566	882,318,784	+0.00(+0.00%)
Sep 12, 2010	5502	5571	5502	5566	882,318,784	+63.90(+1.16%)
Sep 11, 2010	5494	5512	5476	5502	0	+0.00(+0.00%)
Sep 10, 2010	5494	5512	5476	5502	792,428,288	+7.40(+0.13%)
Sep 09, 2010	5430	5506	5412	5494	936,215,808	+64.50(+1.19%)
Sep 08, 2010	5408	5446	5361	5430	851,371,392	+21.90(+0.40%)
Sep 07, 2010	5439	5439	5381	5408	698,426,496	-31.40(-0.58%)
Sep 06, 2010	5428	5459	5428	5439	482,717,504	+0.00(+0.00%)
Sep 05, 2010	5428	5459	5428	5439	482,717,504	+11.00(+0.20%)
Sep 03, 2010	5371	5454	5371	5428	733,985,216	+57.20(+1.06%)
Sep 02, 2010	5366	5384	5347	5371	836,275,200	+4.60(+0.09%)

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.