Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2010	5566	5658	5556	5609	41,892,900	+68.46(+1.24%)
Jan 29, 2010	5687	5719	5540	5540	44,525,700	-102.87(-1.82%)
Jan 28, 2010	5644	5674	5589	5643	38,209,400	-25.73(-0.45%)
Jan 27, 2010	5594	5676	5574	5669	42,243,000	+37.56(+0.67%)
Jan 26, 2010	5663	5694	5625	5631	33,562,000	+0.00(+0.00%)
Jan 25, 2010	5663	5694	5625	5631	0	-63.95(-1.12%)
Jan 24, 2010	5736	5741	5639	5695	0	+0.00(+0.00%)
Jan 23, 2010	5736	5741	5639	5695	47,739,600	-51.65(-0.90%)
Jan 22, 2010	5878	5909	5742	5747	39,063,300	-104.56(-1.79%)
Jan 21, 2010	5964	5973	5832	5852	32,339,400	-124.95(-2.09%)
Jan 20, 2010	5905	5989	5850	5976	29,504,500	+57.93(+0.98%)
Jan 19, 2010	5898	5923	5878	5919	20,918,000	+0.00(+0.00%)
Jan 18, 2010	5898	5923	5878	5919	0	+42.58(+0.72%)
Jan 17, 2010	5997	6025	5867	5876	0	+0.00(+0.00%)
Jan 16, 2010	5997	6025	5867	5876	46,886,700	-112.91(-1.89%)
Jan 15, 2010	5999	6010	5952	5989	33,479,000	+25.74(+0.43%)
Jan 14, 2010	5937	5974	5925	5963	30,161,300	+20.14(+0.34%)
Jan 13, 2010	6039	6056	5925	5943	35,242,500	-97.50(-1.61%)
Jan 12, 2010	6058	6094	6031	6040	27,162,500	+0.00(+0.00%)
Jan 11, 2010	6058	6094	6031	6040	0	+2.89(+0.05%)
Jan 10, 2010	6029	6053	5972	6038	0	+0.00(+0.00%)
Jan 09, 2010	6029	6053	5972	6038	31,735,200	+18.25(+0.30%)
Jan 08, 2010	6017	6038	5961	6019	30,059,600	-14.97(-0.25%)
Jan 07, 2010	6032	6048	5997	6034	24,605,300	+2.47(+0.04%)
Jan 06, 2010	6044	6058	6016	6032	27,329,600	-16.44(-0.27%)
Jan 05, 2010	5976	6048	5974	6048	24,260,800	+0.00(+0.00%)
Jan 04, 2010	5976	6048	5974	6048	0	+90.87(+1.53%)
Jan 03, 2010	6002	6009	5949	5957	0	+0.00(+0.00%)
Jan 02, 2010	6002	6009	5949	5957	0	+0.00(+0.00%)
Jan 01, 2010	6002	6009	5949	5957	0	+0.00(+0.00%)
Dec 31, 2009	6002	6009	5949	5957	9,467,800	-54.12(-0.90%)
Dec 30, 2009	6011	6027	6001	6012	13,021,500	+8.63(+0.14%)
Dec 29, 2009	5978	6011	5978	6003	11,077,100	+0.00(+0.00%)
Dec 28, 2009	5978	6011	5978	6003	0	+45.48(+0.76%)
Dec 27, 2009	5966	5988	5935	5957	0	+0.00(+0.00%)
Dec 26, 2009	5966	5988	5935	5957	0	+0.00(+0.00%)
Dec 25, 2009	5966	5988	5935	5957	0	+0.00(+0.00%)
Dec 24, 2009	5966	5988	5935	5957	15,732,300	+11.75(+0.20%)
Dec 23, 2009	5939	5982	5930	5946	20,790,700	+15.16(+0.26%)
Dec 22, 2009	5842	5936	5842	5931	24,620,500	+0.00(+0.00%)
Dec 21, 2009	5842	5936	5842	5931	0	+99.32(+1.70%)
Dec 20, 2009	5847	5901	5830	5831	0	+0.00(+0.00%)
Dec 19, 2009	5847	5901	5830	5831	74,691,800	-13.23(-0.23%)
Dec 18, 2009	5884	5891	5834	5844	29,334,400	-58.99(-1.00%)
Dec 17, 2009	5813	5903	5812	5903	34,178,500	+92.09(+1.58%)
Dec 16, 2009	5816	5828	5752	5811	24,764,000	+9.08(+0.16%)
Dec 15, 2009	5803	5827	5779	5802	23,530,900	+0.00(+0.00%)
Dec 14, 2009	5803	5827	5779	5802	0	+45.97(+0.80%)
Dec 12, 2009	5714	5793	5714	5756	27,790,100	+47.27(+0.83%)
Dec 11, 2009	5647	5742	5637	5709	22,981,500	+61.18(+1.08%)
Dec 10, 2009	5673	5712	5605	5648	26,700,900	-40.74(-0.72%)
Dec 09, 2009	5764	5810	5659	5689	29,652,400	-96.17(-1.66%)
Dec 08, 2009	5812	5813	5743	5785	22,623,200	+0.00(+0.00%)
Dec 07, 2009	5812	5813	5743	5785	0	-32.90(-0.57%)
Dec 05, 2009	5753	5859	5724	5818	31,793,400	+47.30(+0.82%)
Dec 04, 2009	5805	5853	5755	5770	32,752,200	-11.33(-0.20%)
Dec 03, 2009	5772	5813	5752	5782	30,434,200	+5.07(+0.09%)
Dec 02, 2009	5654	5777	5653	5777	31,732,000	+150.66(+2.68%)
Dec 01, 2009	5692	5718	5608	5626	32,196,800	+0.00(+0.00%)
Nov 30, 2009	5692	5718	5612	5626	0	-59.66(-1.05%)
Nov 29, 2009	5581	5719	5519	5686	0	+0.00(+0.00%)
Nov 28, 2009	5581	5719	5519	5686	32,389,800	+71.44(+1.27%)
Nov 27, 2009	5785	5785	5597	5614	33,803,100	-188.85(-3.25%)
Nov 26, 2009	5795	5826	5754	5803	25,126,300	+33.71(+0.58%)
Nov 25, 2009	5763	5814	5746	5769	25,722,300	-32.17(-0.55%)
Nov 24, 2009	5689	5823	5689	5801	23,212,100	+0.00(+0.00%)
Nov 23, 2009	5689	5823	5689	5801	0	+138.33(+2.44%)
Nov 22, 2009	5725	5745	5638	5663	0	+0.00(+0.00%)
Nov 21, 2009	5725	5745	5638	5663	37,529,200	-39.03(-0.68%)
Nov 20, 2009	5784	5792	5689	5702	25,255,700	-85.43(-1.48%)
Nov 19, 2009	5793	5843	5771	5788	28,561,500	+9.18(+0.16%)
Nov 18, 2009	5788	5802	5761	5778	24,417,600	-26.39(-0.45%)
Nov 17, 2009	5717	5813	5717	5805	30,974,400	+0.00(+0.00%)
Nov 16, 2009		5805	5805	5805	0	+117.99(+2.07%)
Nov 15, 2009	5662	5701	5616	5687	0	+0.00(+0.00%)
Nov 14, 2009	5662	5701	5616	5687	23,373,200	+22.87(+0.40%)
Nov 13, 2009	5658	5726	5633	5664	27,014,900	-4.39(-0.08%)
Nov 12, 2009	5633	5706	5633	5668	26,517,200	+55.15(+0.98%)
Nov 11, 2009	5627	5651	5603	5613	25,141,700	-6.52(-0.12%)
Nov 10, 2009	5514	5626	5514	5620	26,023,700	+0.00(+0.00%)
Nov 09, 2009	5514	5626	5514	5620	0	+131.47(+2.40%)
Nov 08, 2009	5465	5510	5411	5488	0	+0.00(+0.00%)
Nov 07, 2009	5465	5527	5411	5488	29,006,400	+7.33(+0.13%)
Nov 06, 2009	5405	5512	5356	5481	34,137,800	+36.69(+0.67%)
Nov 05, 2009	5378	5471	5365	5444	31,275,400	+90.88(+1.70%)
Nov 04, 2009	5412	5412	5313	5353	36,175,300	-77.47(-1.43%)
Nov 03, 2009	5411	5472	5377	5431	29,600,000	+0.00(+0.00%)
Nov 02, 2009	5411	5472	5377	5431	0	+15.86(+0.29%)

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.