Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	6868	6908	6698	6698	38,812,100	+0.00(+0.00%)
Nov 29, 2010	6868	6908	6698	6698	0	-151.01(-2.20%)
Nov 27, 2010	6842	6872	6779	6849	31,534,500	-30.68(-0.45%)
Nov 26, 2010	6835	6886	6823	6880	26,295,500	+55.86(+0.82%)
Nov 25, 2010	6741	6834	6702	6824	37,293,500	+118.80(+1.77%)
Nov 24, 2010	6792	6828	6705	6705	35,161,100	-117.05(-1.72%)
Nov 23, 2010	6892	6902	6806	6822	29,098,500	+0.00(+0.00%)
Nov 22, 2010	6892	6902	6806	6822	0	-21.50(-0.31%)
Nov 20, 2010	6841	6854	6794	6844	42,738,800	+11.44(+0.17%)
Nov 19, 2010	6766	6836	6754	6832	29,329,200	+132.04(+1.97%)
Nov 18, 2010	6659	6705	6654	6700	24,864,000	+36.83(+0.55%)
Nov 17, 2010	6751	6772	6663	6663	33,355,900	-126.93(-1.87%)
Nov 16, 2010	6705	6813	6680	6790	34,458,600	+0.00(+0.00%)
Nov 15, 2010	6705	6813	6680	6790	0	+55.56(+0.82%)
Nov 13, 2010	6651	6759	6618	6735	37,468,500	+11.20(+0.17%)
Nov 12, 2010	6748	6750	6700	6723	34,122,100	+3.57(+0.05%)
Nov 11, 2010	6760	6784	6684	6720	41,237,200	-67.97(-1.00%)
Nov 10, 2010	6742	6811	6737	6788	32,465,800	+37.31(+0.55%)
Nov 09, 2010	6746	6759	6728	6750	25,373,400	+0.00(+0.00%)
Nov 08, 2010	6746	6759	6728	6750	0	-3.70(-0.05%)
Nov 07, 2010	6744	6775	6712	6754	0	+0.00(+0.00%)
Nov 06, 2010	6744	6775	6712	6754	0	+0.00(+0.00%)
Nov 05, 2010	6744	6775	6712	6754	35,627,200	+19.51(+0.29%)
Nov 04, 2010	6678	6757	6676	6735	39,901,300	+116.89(+1.77%)
Nov 03, 2010	6666	6683	6605	6618	27,328,100	-36.51(-0.55%)
Nov 02, 2010	6600	6669	6597	6654	24,046,400	+49.45(+0.75%)
Nov 01, 2010	6637	6671	6586	6605	25,403,100	+3.49(+0.05%)
Oct 31, 2010	6586	6631	6569	6601	0	+0.00(+0.00%)
Oct 30, 2010	6586	6631	6569	6601	0	+0.00(+0.00%)
Oct 29, 2010	6586	6631	6569	6601	33,007,700	+6.09(+0.09%)
Oct 28, 2010	6600	6645	6576	6595	34,311,700	+27.28(+0.42%)
Oct 27, 2010	6591	6629	6553	6568	37,387,200	-45.80(-0.69%)
Oct 26, 2010	6634	6646	6580	6614	31,144,200	-25.41(-0.38%)
Oct 25, 2010	6645	6669	6626	6639	23,578,000	+33.37(+0.51%)
Oct 24, 2010	6595	6624	6586	6606	0	+0.00(+0.00%)
Oct 23, 2010	6595	6624	6586	6606	0	+0.00(+0.00%)
Oct 22, 2010	6595	6624	6586	6606	24,196,400	-5.17(-0.08%)
Oct 21, 2010	6515	6622	6505	6611	30,509,500	+86.46(+1.33%)
Oct 20, 2010	6470	6528	6461	6525	26,325,000	+33.86(+0.52%)
Oct 19, 2010	6508	6545	6472	6491	29,970,200	-25.94(-0.40%)
Oct 18, 2010	6466	6534	6463	6517	25,772,600	+24.33(+0.37%)
Oct 17, 2010	6478	6513	6439	6492	0	+0.00(+0.00%)
Oct 16, 2010	6478	6513	6439	6492	0	+0.00(+0.00%)
Oct 15, 2010	6478	6513	6439	6492	48,250,000	+37.03(+0.57%)
Oct 14, 2010	6446	6486	6445	6455	31,846,200	+20.75(+0.32%)
Oct 13, 2010	6340	6456	6335	6435	39,405,000	+129.95(+2.06%)
Oct 12, 2010	6257	6317	6228	6305	29,308,300	-4.94(-0.08%)
Oct 11, 2010	6308	6325	6289	6310	20,361,900	+17.84(+0.28%)
Oct 10, 2010	6269	6292	6292	6292	0	+0.00(+0.00%)
Oct 09, 2010	6269	6295	6239	6292	0	+0.00(+0.00%)
Oct 08, 2010	6269	6295	6239	6292	30,996,700	+15.42(+0.25%)
Oct 07, 2010	6279	6322	6233	6276	30,503,800	+5.52(+0.09%)
Oct 06, 2010	6249	6290	6243	6271	35,882,100	+54.90(+0.88%)
Oct 05, 2010	6132	6233	6116	6216	33,121,300	+81.62(+1.33%)
Oct 04, 2010	6205	6210	6129	6134	28,583,000	-77.13(-1.24%)
Oct 03, 2010	6244	6293	6187	6211	0	+0.00(+0.00%)
Oct 02, 2010	6244	6293	6187	6211	0	+0.00(+0.00%)
Oct 01, 2010	6244	6293	6187	6211	40,205,100	-17.68(-0.28%)
Sep 30, 2010	6214	6339	6205	6229	38,524,700	-17.90(-0.29%)
Sep 29, 2010	6296	6326	6223	6247	34,768,700	-29.17(-0.46%)
Sep 28, 2010	6258	6312	6198	6276	34,090,000	-2.80(-0.04%)
Sep 27, 2010	6308	6324	6272	6279	28,926,800	-19.41(-0.31%)
Sep 26, 2010	6174	6298	6298	6298	0	+0.00(+0.00%)
Sep 25, 2010	6174	6310	6146	6298	0	+0.00(+0.00%)
Sep 24, 2010	6174	6310	6146	6298	36,674,600	+113.59(+1.84%)
Sep 23, 2010	6252	6264	6129	6185	32,363,100	-23.62(-0.38%)
Sep 22, 2010	6286	6297	6192	6208	38,750,300	-67.65(-1.08%)
Sep 21, 2010	6281	6340	6276	6276	36,518,100	-18.60(-0.30%)
Sep 20, 2010	6231	6302	6220	6295	28,489,200	+84.82(+1.37%)
Sep 19, 2010	6298	6321	6186	6210	0	+0.00(+0.00%)
Sep 18, 2010	6298	6321	6186	6210	0	+0.00(+0.00%)
Sep 17, 2010	6298	6321	6186	6210	83,782,200	-39.89(-0.64%)
Sep 16, 2010	6255	6281	6234	6250	29,403,500	-12.22(-0.20%)
Sep 15, 2010	6283	6288	6227	6262	27,933,900	-13.54(-0.22%)
Sep 14, 2010	6262	6288	6231	6275	31,979,400	+13.73(+0.22%)
Sep 13, 2010	6259	6291	6232	6262	28,716,900	+46.91(+0.75%)
Sep 12, 2010	6186	6225	6183	6215	0	+0.00(+0.00%)
Sep 11, 2010	6186	6225	6183	6215	0	+0.00(+0.00%)
Sep 10, 2010	6186	6225	6183	6215	29,874,500	-6.75(-0.11%)
Sep 09, 2010	6142	6233	6134	6222	28,191,500	+57.08(+0.93%)
Sep 08, 2010	6099	6180	6063	6164	27,335,100	+46.55(+0.76%)
Sep 07, 2010	6137	6139	6083	6118	20,940,300	-37.15(-0.60%)
Sep 06, 2010	6156	6165	6141	6155	17,930,500	+20.42(+0.33%)
Sep 05, 2010	6092	6178	6088	6135	0	+0.00(+0.00%)
Sep 03, 2010	6092	6178	6088	6135	28,219,900	+50.77(+0.83%)
Sep 02, 2010	6072	6104	6053	6084	27,498,300	-0.05(-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.