Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2010	30812	31003	30343	30392	241,668,896	-419.70(-1.36%)
Jan 29, 2010	30621	30926	30335	30811	202,374,704	+200.50(+0.65%)
Jan 28, 2010	30630	30677	30083	30611	306,309,184	-40.80(-0.13%)
Jan 27, 2010	30462	30765	30209	30652	183,139,504	+186.50(+0.61%)
Jan 26, 2010	30831	31081	30465	30465	196,961,600	+0.00(+0.00%)
Jan 25, 2010	30831	31081	30465	30465	0	-365.80(-1.19%)
Jan 24, 2010	31203	31213	30623	30831	0	+0.00(+0.00%)
Jan 23, 2010	31203	31213	30612	30831	210,227,600	-374.40(-1.20%)
Jan 22, 2010	32034	32152	31182	31205	243,330,800	-820.00(-2.56%)
Jan 21, 2010	32466	32466	31947	32025	215,328,992	-447.80(-1.38%)
Jan 20, 2010	32493	32618	32368	32473	213,255,296	-9.60(-0.03%)
Jan 19, 2010	32262	32492	32262	32483	32,108,200	+0.00(+0.00%)
Jan 18, 2010	32262	32492	32262	32483	0	+220.40(+0.68%)
Jan 17, 2010	32725	32728	32262	32262	0	+0.00(+0.00%)
Jan 16, 2010	32725	32728	32262	32262	318,270,304	-467.30(-1.43%)
Jan 15, 2010	32844	32848	32430	32730	447,963,200	-106.50(-0.32%)
Jan 14, 2010	32793	32929	32608	32836	143,683,200	+43.40(+0.13%)
Jan 13, 2010	32950	32977	32720	32793	139,205,792	-142.70(-0.43%)
Jan 12, 2010	32892	33047	32711	32935	150,332,192	+0.00(+0.00%)
Jan 11, 2010	32892	33047	32711	32935	0	+43.40(+0.13%)
Jan 10, 2010	33068	33080	32780	32892	0	+0.00(+0.00%)
Jan 09, 2010	33068	33080	32780	32892	109,516,896	-172.60(-0.52%)
Jan 08, 2010	32830	33070	32671	33065	123,563,200	+234.40(+0.71%)
Jan 07, 2010	32730	32922	32639	32830	126,000,096	+97.40(+0.30%)
Jan 06, 2010	32729	33074	32628	32733	165,541,904	-25.70(-0.08%)
Jan 05, 2010	32121	32758	32121	32758	136,257,792	+0.00(+0.00%)
Jan 04, 2010	32121	32758	32121	32758	0	+638.00(+1.99%)
Jan 03, 2010	32433	32520	32101	32120	0	+0.00(+0.00%)
Jan 02, 2010	32433	32520	32101	32120	0	+0.00(+0.00%)
Jan 01, 2010	32433	32520	32101	32120	63,823,600	-328.20(-1.01%)
Dec 31, 2009	32628	32629	32330	32449	80,359,400	-177.60(-0.54%)
Dec 30, 2009	32612	32787	32612	32626	119,575,104	+15.80(+0.05%)
Dec 29, 2009	32549	32725	32443	32610	52,419,400	+0.00(+0.00%)
Dec 28, 2009	32549	32725	32443	32610	0	+62.00(+0.19%)
Dec 27, 2009	32453	32597	32453	32548	0	+0.00(+0.00%)
Dec 26, 2009	32453	32597	32453	32548	0	+0.00(+0.00%)
Dec 25, 2009	32453	32597	32453	32548	27,257,400	+98.30(+0.30%)
Dec 24, 2009	32242	32530	32221	32450	91,752,200	+209.90(+0.65%)
Dec 23, 2009	31802	32240	31800	32240	126,726,704	+441.10(+1.39%)
Dec 22, 2009	31826	32118	31719	31799	126,379,200	+0.00(+0.00%)
Dec 21, 2009	31826	32118	31719	31799	0	-34.90(-0.11%)
Dec 20, 2009	31947	32012	31664	31834	0	+0.00(+0.00%)
Dec 19, 2009	31947	32012	31664	31834	237,514,096	-114.30(-0.36%)
Dec 18, 2009	31956	31958	31808	31948	140,486,096	-7.80(-0.02%)
Dec 17, 2009	31903	32225	31885	31956	215,466,304	+53.60(+0.17%)
Dec 16, 2009	32009	32277	31707	31903	176,031,808	-107.30(-0.34%)
Dec 15, 2009	31901	32011	31731	32010	137,502,096	+0.00(+0.00%)
Dec 14, 2009	31901	32011	31731	32010	0	+108.20(+0.34%)
Dec 12, 2009	31917	32188	31828	31902	144,571,504	-14.90(-0.05%)
Dec 11, 2009	31668	31954	31668	31917	168,604,608	+246.40(+0.78%)
Dec 10, 2009	31722	31861	31508	31670	149,638,800	-40.20(-0.13%)
Dec 09, 2009	32086	32119	31710	31710	158,884,304	-374.80(-1.17%)
Dec 08, 2009	32105	32225	32069	32085	93,790,200	+0.00(+0.00%)
Dec 07, 2009	32105	32225	32069	32085	0	-20.20(-0.06%)
Dec 05, 2009	31968	32377	31767	32105	133,663,696	+138.00(+0.43%)
Dec 04, 2009	32163	32296	31964	31967	161,147,392	-144.40(-0.45%)
Dec 03, 2009	31752	32297	31672	32112	237,542,096	+361.20(+1.14%)
Dec 02, 2009	31002	32046	31002	31751	252,564,496	+793.50(+2.56%)
Dec 01, 2009	30776	31044	30767	30957	247,129,200	+0.00(+0.00%)
Nov 30, 2009	30776	31044	30767	30957	0	+181.70(+0.59%)
Nov 29, 2009	30448	31124	30359	30775	0	+0.00(+0.00%)
Nov 28, 2009	30448	31124	30359	30775	118,878,600	+327.60(+1.08%)
Nov 27, 2009	31361	31361	30448	30448	64,119,800	-916.20(-2.92%)
Nov 26, 2009	30963	31371	30926	31364	150,576,704	+402.00(+1.30%)
Nov 25, 2009	31125	31145	30777	30962	144,656,704	-164.20(-0.53%)
Nov 24, 2009	30666	31245	30666	31126	167,338,592	+0.00(+0.00%)
Nov 23, 2009	30666	31245	30666	31126	0	+459.70(+1.50%)
Nov 22, 2009	30819	30906	30567	30666	0	+0.00(+0.00%)
Nov 21, 2009	30819	30906	30567	30666	171,071,808	-151.20(-0.49%)
Nov 20, 2009	31056	31056	30570	30818	153,176,608	-238.90(-0.77%)
Nov 19, 2009	31393	31410	30950	31057	156,085,792	-343.60(-1.09%)
Nov 18, 2009	31112	31510	31111	31400	187,584,896	+0.00(+0.00%)
Nov 17, 2009	31112	31510	31111	31400	0	+398.10(+1.28%)
Nov 16, 2009		31002	31002	31002	0	+0.00(+0.00%)
Nov 15, 2009	30761	31002	30652	31002	0	+0.00(+0.00%)
Nov 14, 2009	30761	31002	30652	31002	141,102,304	+242.30(+0.79%)
Nov 13, 2009	31094	31196	30725	30760	138,559,504	-337.80(-1.09%)
Nov 12, 2009	30778	31213	30773	31098	186,647,104	+309.40(+1.00%)
Nov 11, 2009	30641	30954	30526	30788	171,878,400	+142.00(+0.46%)
Nov 10, 2009	29898	30646	29898	30646	183,126,704	+0.00(+0.00%)
Nov 09, 2009	29898	30646	29898	30646	0	+777.60(+2.60%)
Nov 08, 2009	29735	29885	29612	29869	0	+0.00(+0.00%)
Nov 07, 2009	29735	29885	29612	29869	113,081,296	+133.30(+0.45%)
Nov 06, 2009	29432	29860	29428	29735	152,041,504	+304.80(+1.04%)
Nov 05, 2009	28935	29598	28935	29430	177,574,000	+544.00(+1.88%)
Nov 04, 2009	28647	29056	28531	28886	156,737,696	+0.00(+0.00%)
Nov 03, 2009	28647	29056	28531	28886	0	+240.50(+0.84%)
Nov 02, 2009	29158	29158	28263	28646	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.