Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	2597	2610	2521	2521	33,098,000	+0.00(+0.00%)
Nov 29, 2010	2597	2610	2521	2521	0	-58.48(-2.27%)
Nov 27, 2010	2587	2592	2563	2580	25,766,200	-21.61(-0.83%)
Nov 26, 2010	2596	2604	2587	2601	20,217,400	+9.91(+0.38%)
Nov 25, 2010	2596	2603	2574	2592	26,432,200	+7.26(+0.28%)
Nov 24, 2010	2624	2634	2584	2584	27,844,400	-59.10(-2.24%)
Nov 23, 2010	2683	2688	2641	2643	17,191,600	+0.00(+0.00%)
Nov 22, 2010	2683	2688	2641	2643	0	-21.66(-0.81%)
Nov 20, 2010	2677	2677	2650	2665	12,998,000	-5.50(-0.21%)
Nov 19, 2010	2642	2671	2642	2671	15,116,400	+45.65(+1.74%)
Nov 18, 2010	2608	2628	2606	2625	13,897,800	+16.80(+0.64%)
Nov 17, 2010	2646	2646	2608	2608	16,173,000	-46.37(-1.75%)
Nov 16, 2010	2618	2657	2606	2654	16,210,400	+0.00(+0.00%)
Nov 15, 2010	2618	2657	2606	2654	0	+29.46(+1.12%)
Nov 13, 2010	2609	2636	2587	2625	23,961,800	-6.67(-0.25%)
Nov 12, 2010	2684	2684	2627	2632	28,947,200	-40.61(-1.52%)
Nov 11, 2010	2700	2711	2668	2672	28,111,400	-30.59(-1.13%)
Nov 10, 2010	2679	2708	2679	2703	15,711,400	+19.42(+0.72%)
Nov 09, 2010	2687	2694	2679	2683	19,705,200	+0.00(+0.00%)
Nov 08, 2010	2687	2694	2679	2683	0	-2.67(-0.10%)
Nov 07, 2010	2713	2713	2676	2686	0	+0.00(+0.00%)
Nov 06, 2010	2713	2713	2676	2686	0	+0.00(+0.00%)
Nov 05, 2010	2713	2713	2676	2686	16,219,200	-24.32(-0.90%)
Nov 04, 2010	2695	2717	2689	2710	19,760,200	+46.57(+1.75%)
Nov 03, 2010	2699	2699	2660	2664	17,637,000	-32.85(-1.22%)
Nov 02, 2010	2692	2702	2689	2697	14,380,000	+8.30(+0.31%)
Nov 01, 2010	2697	2707	2677	2688	12,717,200	+9.32(+0.35%)
Oct 31, 2010	2675	2686	2662	2679	0	+0.00(+0.00%)
Oct 30, 2010	2675	2686	2662	2679	0	+0.00(+0.00%)
Oct 29, 2010	2675	2686	2662	2679	17,774,400	+1.67(+0.06%)
Oct 28, 2010	2679	2684	2669	2677	16,386,600	+4.69(+0.18%)
Oct 27, 2010	2684	2692	2673	2673	17,490,200	-20.03(-0.74%)
Oct 26, 2010	2697	2705	2686	2693	17,346,200	-5.90(-0.22%)
Oct 25, 2010	2703	2714	2695	2699	13,050,200	+7.11(+0.26%)
Oct 24, 2010	2691	2698	2684	2692	0	+0.00(+0.00%)
Oct 23, 2010	2691	2698	2684	2692	0	+0.00(+0.00%)
Oct 22, 2010	2691	2698	2684	2692	11,143,400	-0.25(-0.01%)
Oct 21, 2010	2664	2697	2660	2692	18,909,200	+22.51(+0.84%)
Oct 20, 2010	2655	2670	2646	2669	13,686,400	+3.12(+0.12%)
Oct 19, 2010	2672	2684	2660	2666	18,606,800	-6.23(-0.23%)
Oct 18, 2010	2651	2674	2649	2672	15,009,000	+13.60(+0.51%)
Oct 17, 2010	2676	2676	2644	2659	0	+0.00(+0.00%)
Oct 16, 2010	2676	2676	2644	2659	0	+0.00(+0.00%)
Oct 15, 2010	2676	2676	2644	2659	19,645,400	-4.13(-0.16%)
Oct 14, 2010	2668	2682	2659	2663	24,924,200	-7.47(-0.28%)
Oct 13, 2010	2633	2670	2632	2670	22,299,000	+49.56(+1.89%)
Oct 12, 2010	2623	2624	2599	2621	19,749,000	-14.28(-0.54%)
Oct 11, 2010	2623	2635	2619	2635	16,733,000	+12.32(+0.47%)
Oct 10, 2010	2600	2623	2623	2623	0	+0.00(+0.00%)
Oct 09, 2010	2600	2623	2597	2623	0	+0.00(+0.00%)
Oct 08, 2010	2600	2623	2597	2623	17,420,200	+18.75(+0.72%)
Oct 07, 2010	2610	2619	2596	2604	17,832,400	-9.41(-0.36%)
Oct 06, 2010	2606	2618	2595	2613	21,730,200	+17.51(+0.67%)
Oct 05, 2010	2561	2599	2553	2596	16,576,600	+37.11(+1.45%)
Oct 04, 2010	2583	2587	2553	2559	18,216,200	-20.57(-0.80%)
Oct 03, 2010	2595	2610	2568	2579	0	+0.00(+0.00%)
Oct 02, 2010	2595	2610	2568	2579	0	+0.00(+0.00%)
Oct 01, 2010	2595	2610	2568	2579	19,486,600	-10.34(-0.40%)
Sep 30, 2010	2592	2616	2574	2590	27,262,400	-12.96(-0.50%)
Sep 29, 2010	2611	2619	2595	2603	26,424,200	-0.81(-0.03%)
Sep 28, 2010	2584	2608	2569	2604	15,115,600	+5.77(+0.22%)
Sep 27, 2010	2609	2618	2591	2598	15,111,600	-3.88(-0.15%)
Sep 26, 2010	2560	2602	2602	2602	0	+0.00(+0.00%)
Sep 25, 2010	2560	2603	2560	2602	0	+0.00(+0.00%)
Sep 24, 2010	2560	2603	2560	2602	22,803,200	+31.22(+1.21%)
Sep 23, 2010	2588	2593	2545	2570	19,079,000	-4.77(-0.19%)
Sep 22, 2010	2610	2611	2572	2575	19,406,600	-29.17(-1.12%)
Sep 21, 2010	2598	2621	2596	2604	24,435,600	+2.48(+0.10%)
Sep 20, 2010	2576	2602	2576	2602	19,053,600	+32.63(+1.27%)
Sep 19, 2010	2601	2615	2561	2569	0	+0.00(+0.00%)
Sep 18, 2010	2601	2615	2561	2569	0	+0.00(+0.00%)
Sep 17, 2010	2601	2615	2561	2569	73,032,200	-16.07(-0.62%)
Sep 16, 2010	2598	2600	2579	2585	16,737,000	-18.22(-0.70%)
Sep 15, 2010	2609	2612	2590	2604	16,282,800	-5.34(-0.20%)
Sep 14, 2010	2614	2617	2597	2609	18,091,400	-1.96(-0.08%)
Sep 13, 2010	2588	2615	2588	2611	25,145,400	+41.09(+1.60%)
Sep 12, 2010	2567	2575	2564	2570	0	+0.00(+0.00%)
Sep 11, 2010	2567	2575	2564	2570	0	+0.00(+0.00%)
Sep 10, 2010	2567	2575	2564	2570	19,401,600	-7.74(-0.30%)
Sep 09, 2010	2551	2589	2546	2577	19,708,200	+21.46(+0.84%)
Sep 08, 2010	2530	2557	2524	2556	23,830,000	+17.09(+0.67%)
Sep 07, 2010	2554	2558	2532	2539	20,164,800	-21.33(-0.83%)
Sep 06, 2010	2560	2567	2558	2560	15,608,800	+10.28(+0.40%)
Sep 05, 2010	2540	2573	2536	2550	0	+0.00(+0.00%)
Sep 03, 2010	2540	2573	2536	2550	22,572,000	+12.20(+0.48%)
Sep 02, 2010	2526	2545	2521	2538	21,521,800	+6.00(+0.24%)

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.