Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	35558	36260	35457	35709	247,153,408	+150.50(+0.42%)
Nov 29, 2011	34574	35961	34574	35558	220,604,608	+985.20(+2.85%)
Nov 28, 2011	35336	35689	34573	34573	0	+0.00(+0.00%)
Nov 27, 2011	35336	35689	34573	34573	0	+0.00(+0.00%)
Nov 26, 2011	35336	35689	34573	34573	154,283,600	-750.60(-2.12%)
Nov 25, 2011	35376	35649	35281	35324	46,874,000	-52.00(-0.15%)
Nov 24, 2011	35970	35970	35288	35376	185,674,000	-594.00(-1.65%)
Nov 23, 2011	36287	36287	35602	35970	179,855,008	-314.60(-0.87%)
Nov 22, 2011	36117	36556	36016	36284	0	+0.00(+0.00%)
Nov 21, 2011	36117	36556	36016	36284	0	+0.00(+0.00%)
Nov 20, 2011	36117	36556	36016	36284	0	+0.00(+0.00%)
Nov 19, 2011	36117	36556	36016	36284	148,378,000	+173.50(+0.48%)
Nov 18, 2011	36708	36954	36082	36111	210,637,792	-597.70(-1.63%)
Nov 17, 2011	37292	37292	36679	36708	210,794,208	-585.00(-1.57%)
Nov 16, 2011	37072	37377	36893	37293	262,590,400	+223.50(+0.60%)
Nov 15, 2011	37554	37561	36937	37070	159,764,400	-485.70(-1.29%)
Nov 14, 2011	36627	37556	36627	37556	0	+0.00(+0.00%)
Nov 13, 2011	36627	37556	36627	37556	0	+0.00(+0.00%)
Nov 12, 2011	36627	37556	36627	37556	448,236,608	+940.50(+2.57%)
Nov 11, 2011	36542	36952	36542	36615	385,610,400	+61.20(+0.17%)
Nov 10, 2011	37342	37342	36552	36554	246,664,992	-797.90(-2.14%)
Nov 09, 2011	37045	37352	36948	37352	210,905,200	+327.20(+0.88%)
Nov 08, 2011	36711	37138	36514	37025	218,819,600	+335.20(+0.91%)
Nov 07, 2011	36579	36715	36389	36689	0	+0.00(+0.00%)
Nov 06, 2011	36579	36715	36389	36689	0	+0.00(+0.00%)
Nov 04, 2011	36579	36715	36389	36689	243,881,600	+110.30(+0.30%)
Nov 03, 2011	35756	36687	35756	36579	288,832,608	+836.50(+2.34%)
Nov 02, 2011	36162	36162	35174	35743	0	+0.00(+0.00%)
Nov 01, 2011	36162	36162	35174	35743	245,573,408	-417.40(-1.15%)
Oct 31, 2011	36708	37334	36160	36160	248,382,400	-548.60(-1.49%)
Oct 30, 2011	36727	37170	36361	36709	0	+0.00(+0.00%)
Oct 29, 2011	36727	37170	36361	36709	0	+0.00(+0.00%)
Oct 28, 2011	36727	37170	36361	36709	312,206,400	-18.60(-0.05%)
Oct 27, 2011	35845	37011	35845	36727	389,285,408	+908.60(+2.54%)
Oct 26, 2011	35290	36012	35239	35819	265,403,200	+528.50(+1.50%)
Oct 25, 2011	35266	35374	35027	35290	206,840,608	+24.50(+0.07%)
Oct 24, 2011	35025	35584	34884	35266	201,861,792	+244.90(+0.70%)
Oct 23, 2011	34394	35111	34392	35021	0	+0.00(+0.00%)
Oct 22, 2011	34394	35111	34392	35021	0	+0.00(+0.00%)
Oct 21, 2011	34394	35111	34392	35021	207,992,992	+625.20(+1.82%)
Oct 20, 2011	34523	34736	34211	34396	239,422,800	-127.80(-0.37%)
Oct 19, 2011	35012	35089	34408	34523	223,573,792	-488.40(-1.39%)
Oct 18, 2011	34127	35052	34012	35012	273,720,992	+886.00(+2.60%)
Oct 17, 2011	34848	34849	34056	34126	221,052,608	-722.70(-2.07%)
Oct 16, 2011	34585	35047	34585	34848	0	+0.00(+0.00%)
Oct 15, 2011	34585	35047	34585	34848	0	+0.00(+0.00%)
Oct 14, 2011	34585	35047	34585	34848	269,946,400	+263.60(+0.76%)
Oct 13, 2011	34449	34648	34152	34585	302,297,600	+114.40(+0.33%)
Oct 12, 2011	33686	34586	33684	34470	361,344,000	+788.60(+2.34%)
Oct 11, 2011	33547	33892	33365	33682	171,610,800	+134.60(+0.40%)
Oct 10, 2011	33036	33735	33027	33547	160,623,008	+542.10(+1.64%)
Oct 09, 2011	33296	33618	32811	33005	0	+0.00(+0.00%)
Oct 08, 2011	33296	33618	32811	33005	0	+0.00(+0.00%)
Oct 07, 2011	33296	33618	32811	33005	294,795,200	-274.60(-0.83%)
Oct 06, 2011	33000	33433	32755	33280	295,096,192	+279.40(+0.85%)
Oct 05, 2011	33024	33289	32821	33000	315,104,384	+34.10(+0.10%)
Oct 04, 2011	33132	33132	32258	32966	478,428,800	-167.70(-0.51%)
Oct 03, 2011	33505	33575	32877	33134	295,803,584	-369.40(-1.10%)
Oct 01, 2011	33686	33759	32896	33503	0	+0.00(+0.00%)
Sep 30, 2011	33686	33759	32896	33503	324,165,792	-182.90(-0.54%)
Sep 29, 2011	33471	34183	33471	33686	277,333,408	+248.00(+0.74%)
Sep 28, 2011	33784	34078	33338	33438	251,182,208	-345.50(-1.02%)
Sep 27, 2011	33391	34491	33391	33784	304,890,592	+397.80(+1.19%)
Sep 26, 2011	32600	33527	32569	33386	454,237,184	+797.50(+2.45%)
Sep 25, 2011	32380	32656	32109	32588	0	+0.00(+0.00%)
Sep 24, 2011	32380	32656	32109	32588	0	+0.00(+0.00%)
Sep 23, 2011	32380	32656	32109	32588	280,487,008	+207.30(+0.64%)
Sep 22, 2011	33994	33994	32078	32381	346,705,408	-1638.10(-4.82%)
Sep 21, 2011	34361	34759	34018	34019	229,279,808	-318.80(-0.93%)
Sep 20, 2011	35080	35269	34338	34338	228,400,400	-739.00(-2.11%)
Sep 19, 2011	35183	35183	34681	35077	246,548,992	-104.40(-0.30%)
Sep 18, 2011	34674	35188	34674	35181	0	+0.00(+0.00%)
Sep 17, 2011	34674	35188	34674	35181	0	+0.00(+0.00%)
Sep 16, 2011	34674	35188	34674	35181	0	+0.00(+0.00%)
Sep 15, 2011	34674	35188	34674	35181	285,059,200	+519.60(+1.50%)
Sep 14, 2011	33948	34749	33803	34662	178,736,000	+714.20(+2.10%)
Sep 13, 2011	33793	34115	33443	33948	167,711,808	+155.00(+0.46%)
Sep 12, 2011	33797	33797	33194	33793	129,632,400	-20.00(-0.06%)
Sep 11, 2011	34694	34694	33660	33813	0	+0.00(+0.00%)
Sep 10, 2011	34694	34694	33660	33813	0	+0.00(+0.00%)
Sep 09, 2011	34694	34694	33660	33813	173,225,200	-899.80(-2.59%)
Sep 08, 2011	35185	35323	34652	34712	148,035,392	-467.20(-1.33%)
Sep 07, 2011	34442	35193	34442	35180	207,611,200	+740.30(+2.15%)
Sep 06, 2011	33880	34466	33805	34439	201,605,408	+559.30(+1.65%)
Sep 05, 2011	35134	35134	33711	33880	69,797,000	-1254.40(-3.57%)
Sep 04, 2011	35637	35637	34947	35134	0	+0.00(+0.00%)
Sep 03, 2011	35637	35637	34947	35134	0	+0.00(+0.00%)
Sep 02, 2011	35637	35637	34947	35134	134,322,800	-503.50(-1.41%)

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.