Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	3748	3774	3637	3637	176,573,200	+0.00(+0.00%)
Nov 29, 2010	3748	3774	3637	3637	0	-91.69(-2.46%)
Nov 27, 2010	3729	3744	3687	3729	139,703,200	-31.77(-0.84%)
Nov 26, 2010	3752	3768	3730	3760	103,016,400	+12.81(+0.34%)
Nov 25, 2010	3738	3761	3704	3748	159,483,392	+23.19(+0.62%)
Nov 24, 2010	3792	3804	3724	3724	157,190,800	-94.47(-2.47%)
Nov 23, 2010	3893	3896	3812	3819	132,362,800	+0.00(+0.00%)
Nov 22, 2010	3893	3896	3812	3819	0	-41.27(-1.07%)
Nov 20, 2010	3872	3872	3827	3860	118,989,600	-7.81(-0.20%)
Nov 19, 2010	3824	3874	3822	3868	149,424,992	+75.62(+1.99%)
Nov 18, 2010	3754	3799	3753	3792	114,469,600	+29.88(+0.79%)
Nov 17, 2010	3837	3842	3762	3762	159,943,600	-101.77(-2.63%)
Nov 16, 2010	3810	3876	3798	3864	108,250,800	+0.00(+0.00%)
Nov 15, 2010	3810	3876	3798	3864	0	+33.12(+0.86%)
Nov 13, 2010	3797	3853	3770	3831	171,830,208	-36.23(-0.94%)
Nov 12, 2010	3901	3903	3848	3867	168,785,200	-21.10(-0.54%)
Nov 11, 2010	3923	3933	3869	3888	181,527,008	-57.26(-1.45%)
Nov 10, 2010	3904	3962	3903	3946	131,200,096	+32.01(+0.82%)
Nov 09, 2010	3915	3920	3897	3914	116,917,104	+0.00(+0.00%)
Nov 08, 2010	3915	3920	3897	3914	0	-3.03(-0.08%)
Nov 07, 2010	3928	3938	3894	3917	0	+0.00(+0.00%)
Nov 06, 2010	3928	3938	3894	3917	0	+0.00(+0.00%)
Nov 05, 2010	3928	3938	3894	3917	156,368,992	-0.05(-0.00%)
Nov 04, 2010	3885	3932	3885	3917	244,575,600	+73.84(+1.92%)
Nov 03, 2010	3880	3891	3835	3843	116,760,496	-22.78(-0.59%)
Nov 02, 2010	3830	3879	3830	3866	96,852,400	+24.61(+0.64%)
Nov 01, 2010	3865	3874	3812	3841	88,108,800	+7.61(+0.20%)
Oct 31, 2010	3829	3858	3808	3834	0	+0.00(+0.00%)
Oct 30, 2010	3829	3858	3808	3834	0	+0.00(+0.00%)
Oct 29, 2010	3829	3858	3808	3834	112,293,600	-1.34(-0.03%)
Oct 28, 2010	3838	3863	3822	3835	115,316,496	+19.07(+0.50%)
Oct 27, 2010	3836	3868	3811	3816	125,054,704	-36.89(-0.96%)
Oct 26, 2010	3855	3866	3819	3853	113,039,400	-17.34(-0.45%)
Oct 25, 2010	3895	3895	3863	3870	90,223,000	+1.46(+0.04%)
Oct 24, 2010	3859	3888	3856	3869	0	+0.00(+0.00%)
Oct 23, 2010	3859	3888	3856	3869	0	+0.00(+0.00%)
Oct 22, 2010	3859	3888	3856	3869	103,381,200	-9.73(-0.25%)
Oct 21, 2010	3821	3890	3811	3878	135,072,000	+50.12(+1.31%)
Oct 20, 2010	3793	3833	3786	3828	115,420,600	+20.98(+0.55%)
Oct 19, 2010	3829	3854	3795	3807	137,790,400	-27.33(-0.71%)
Oct 18, 2010	3803	3842	3798	3834	88,536,800	+7.13(+0.19%)
Oct 17, 2010	3830	3838	3799	3827	0	+0.00(+0.00%)
Oct 16, 2010	3830	3838	3799	3827	0	+0.00(+0.00%)
Oct 15, 2010	3830	3838	3799	3827	145,198,400	+8.20(+0.21%)
Oct 14, 2010	3833	3845	3812	3819	153,148,800	-9.17(-0.24%)
Oct 13, 2010	3769	3828	3767	3828	126,062,800	+79.48(+2.12%)
Oct 12, 2010	3738	3756	3700	3749	127,968,000	-19.63(-0.52%)
Oct 11, 2010	3770	3782	3764	3768	99,536,800	+5.31(+0.14%)
Oct 10, 2010	3763	3763	3763	3763	0	+0.00(+0.00%)
Oct 09, 2010	3763	3775	3739	3763	0	+0.00(+0.00%)
Oct 08, 2010	3763	3775	3739	3763	123,024,800	-7.29(-0.19%)
Oct 07, 2010	3769	3800	3732	3770	134,926,800	+5.56(+0.15%)
Oct 06, 2010	3751	3780	3747	3765	145,799,904	+32.98(+0.88%)
Oct 05, 2010	3649	3743	3638	3732	124,876,600	+82.12(+2.25%)
Oct 04, 2010	3689	3692	3640	3650	113,094,000	-42.28(-1.15%)
Oct 03, 2010	3723	3754	3673	3692	0	+0.00(+0.00%)
Oct 02, 2010	3723	3754	3673	3692	0	+0.00(+0.00%)
Oct 01, 2010	3723	3754	3673	3692	135,442,000	-23.09(-0.62%)
Sep 30, 2010	3712	3783	3693	3715	160,919,008	-21.94(-0.59%)
Sep 29, 2010	3781	3798	3726	3737	143,812,000	-25.23(-0.67%)
Sep 28, 2010	3751	3780	3711	3762	157,413,792	-3.81(-0.10%)
Sep 27, 2010	3797	3801	3764	3766	109,771,000	-16.32(-0.43%)
Sep 26, 2010	3688	3782	3782	3782	0	+0.00(+0.00%)
Sep 25, 2010	3688	3786	3686	3782	0	+0.00(+0.00%)
Sep 24, 2010	3688	3786	3686	3782	191,285,792	+71.87(+1.94%)
Sep 23, 2010	3762	3772	3666	3711	133,300,600	-24.44(-0.65%)
Sep 22, 2010	3797	3797	3730	3735	141,260,992	-49.35(-1.30%)
Sep 21, 2010	3782	3825	3778	3784	146,668,192	-3.61(-0.10%)
Sep 20, 2010	3738	3792	3737	3788	142,000,608	+65.99(+1.77%)
Sep 19, 2010	3778	3795	3705	3722	0	+0.00(+0.00%)
Sep 18, 2010	3778	3795	3705	3722	0	+0.00(+0.00%)
Sep 17, 2010	3778	3795	3705	3722	278,399,808	-14.28(-0.38%)
Sep 16, 2010	3758	3766	3730	3736	107,104,400	-19.34(-0.51%)
Sep 15, 2010	3776	3784	3738	3756	117,818,000	-18.76(-0.50%)
Sep 14, 2010	3767	3784	3747	3774	118,190,200	+7.25(+0.19%)
Sep 13, 2010	3765	3781	3752	3767	131,294,400	+41.33(+1.11%)
Sep 12, 2010	3703	3732	3697	3726	0	+0.00(+0.00%)
Sep 11, 2010	3703	3732	3697	3726	0	+0.00(+0.00%)
Sep 10, 2010	3703	3732	3697	3726	109,389,800	+3.67(+0.10%)
Sep 09, 2010	3667	3731	3655	3722	123,690,800	+44.94(+1.22%)
Sep 08, 2010	3633	3687	3613	3677	125,221,000	+33.40(+0.92%)
Sep 07, 2010	3669	3673	3620	3644	108,087,696	-40.92(-1.11%)
Sep 06, 2010	3695	3695	3675	3685	74,534,600	+12.53(+0.34%)
Sep 05, 2010	3642	3706	3631	3672	0	+0.00(+0.00%)
Sep 03, 2010	3642	3706	3631	3672	132,819,000	+40.77(+1.12%)
Sep 02, 2010	3610	3646	3598	3631	121,208,000	+7.59(+0.21%)

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.