Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11266	11415	11258	11294	198,625,632	+30.60(+0.27%)
Jun 29, 2010	11508	11595	11244	11264	237,759,616	-444.00(-3.79%)
Jun 25, 2010	11693	11774	11619	11708	150,615,056	+37.60(+0.32%)
Jun 24, 2010	11775	11806	11661	11670	131,022,240	-137.30(-1.16%)
Jun 23, 2010	11784	11850	11730	11808	164,066,016	+9.60(+0.08%)
Jun 22, 2010	11911	11953	11796	11798	158,052,032	-138.20(-1.16%)
Jun 21, 2010	12043	12077	11906	11936	192,616,192	+8.50(+0.07%)
Jun 18, 2010	11990	12018	11928	11928	355,137,920	-18.40(-0.15%)
Jun 17, 2010	11968	11981	11909	11946	177,607,584	+25.00(+0.21%)
Jun 16, 2010	11874	11939	11865	11921	166,225,968	+13.50(+0.11%)
Jun 15, 2010	11702	11908	11670	11908	188,665,904	+240.20(+2.06%)
Jun 14, 2010	11730	11781	11653	11667	164,946,048	+0.40(+0.00%)
Jun 11, 2010	11591	11694	11586	11667	150,092,304	+31.10(+0.27%)
Jun 10, 2010	11515	11638	11451	11636	177,325,280	+185.20(+1.62%)
Jun 09, 2010	11575	11613	11436	11451	208,969,072	-66.60(-0.58%)
Jun 08, 2010	11522	11560	11402	11517	230,881,456	+12.50(+0.11%)
Jun 07, 2010	11570	11617	11494	11505	201,112,352	-64.90(-0.56%)
Jun 04, 2010	11662	11812	11549	11570	212,460,624	-242.30(-2.05%)
Jun 03, 2010	11824	11842	11692	11812	227,712,336	+31.20(+0.26%)
Jun 02, 2010	11619	11781	11569	11781	277,592,992	+208.70(+1.80%)
Jun 01, 2010	11702	11779	11567	11572	247,640,256	-191.00(-1.62%)
May 31, 2010	11766	11763	11671	11763	58,672,780	+91.60(+0.78%)
May 28, 2010	11779	11800	11641	11671	174,609,696	-77.70(-0.66%)
May 27, 2010	11609	11755	11544	11749	235,526,896	+205.20(+1.78%)
May 26, 2010	11700	11724	11518	11544	295,819,744	+25.80(+0.22%)
May 25, 2010	11271	11522	11263	11518	253,635,760	-3.20(-0.03%)
May 21, 2010	11244	11539	11180	11521	212,582,992	+115.30(+1.01%)
May 20, 2010	11495	11515	11381	11406	287,930,304	-259.80(-2.23%)
May 19, 2010	11700	11787	11514	11666	260,917,712	-98.70(-0.84%)
May 18, 2010	11891	11960	11761	11764	227,515,344	-48.50(-0.41%)
May 17, 2010	12000	12015	11696	11813	230,554,016	-202.00(-1.68%)
May 14, 2010	12088	12117	11891	12015	210,463,904	-101.60(-0.84%)
May 13, 2010	12171	12210	12059	12117	205,673,792	-79.40(-0.65%)
May 12, 2010	12103	12205	12001	12196	237,159,760	+195.40(+1.63%)
May 11, 2010	11932	12081	11997	12001	255,876,304	+52.70(+0.44%)
May 10, 2010	12012	11950	11885	11948	205,450,432	+255.50(+2.19%)
May 07, 2010	11750	11842	11557	11692	281,577,536	-150.00(-1.27%)
May 06, 2010	11846	11949	11423	11842	365,163,072	-32.70(-0.28%)
May 05, 2010	11862	11997	11874	11875	284,613,824	-155.80(-1.29%)
May 04, 2010	12165	12196	11954	12031	256,142,736	-165.60(-1.36%)
May 03, 2010	12274	12295	12166	12196	179,449,568	-14.20(-0.12%)
Apr 30, 2010	12247	12308	12184	12211	246,932,720	+10.40(+0.09%)
Apr 29, 2010	12111	12227	12077	12200	223,547,344	+123.40(+1.02%)
Apr 28, 2010	12165	12173	12076	12077	222,609,008	-69.80(-0.57%)
Apr 27, 2010	12256	12322	12143	12147	221,201,280	-134.30(-1.09%)
Apr 26, 2010	12254	12298	12235	12281	155,928,304	+41.40(+0.34%)
Apr 23, 2010	12168	12248	12127	12240	192,225,760	+78.70(+0.65%)
Apr 22, 2010	12053	12161	11985	12161	201,924,704	+26.30(+0.22%)
Apr 21, 2010	12135	12158	12071	12135	182,199,712	+21.10(+0.17%)
Apr 20, 2010	12122	12160	12103	12114	179,248,464	+10.50(+0.09%)
Apr 19, 2010	11975	12103	11954	12103	185,354,976	+32.30(+0.27%)
Apr 16, 2010	12191	12212	12020	12071	209,408,384	-140.80(-1.15%)
Apr 15, 2010	12179	12250	12169	12212	164,368,544	+7.10(+0.06%)
Apr 14, 2010	12142	12212	12096	12204	177,248,576	+102.90(+0.85%)
Apr 13, 2010	12092	12149	12025	12102	145,607,264	-47.20(-0.39%)
Apr 12, 2010	12168	12214	12139	12149	163,197,152	-28.10(-0.23%)
Apr 09, 2010	12150	12211	12114	12177	163,373,520	+63.30(+0.52%)
Apr 08, 2010	12061	12139	11976	12114	179,570,416	+2.60(+0.02%)
Apr 07, 2010	12137	12160	12059	12111	210,588,944	-45.80(-0.38%)
Apr 06, 2010	12136	12200	12120	12157	163,854,864	-29.60(-0.24%)
Apr 05, 2010	12191	12203	12151	12186	146,615,872	+35.20(+0.29%)
Apr 01, 2010		12151	12151	12151	0	+113.40(+0.94%)
Mar 31, 2010	12063	12080	11983	12038	192,925,584	-6.50(-0.05%)
Mar 30, 2010	12042	12062	12023	12044	153,305,632	+14.50(+0.12%)
Mar 29, 2010	12000	12035	11957	12030	159,040,928	+72.30(+0.60%)
Mar 26, 2010	11992	12041	11909	11957	197,405,232	-0.70(-0.01%)
Mar 25, 2010	12010	12049	11958	11958	208,243,296	-4.90(-0.04%)
Mar 24, 2010	12009	12044	11963	11963	206,398,800	-81.50(-0.68%)
Mar 23, 2010	11988	12048	11967	12044	193,096,432	+77.30(+0.65%)
Mar 22, 2010	11877	11992	11844	11967	211,048,736	+19.20(+0.16%)
Mar 19, 2010	12032	12047	11926	11948	342,072,256	-92.00(-0.76%)
Mar 18, 2010	12091	12129	12008	12040	155,656,256	-60.70(-0.50%)
Mar 17, 2010	12122	12119	12085	12101	158,066,560	+11.30(+0.09%)
Mar 16, 2010	12049	12098	12009	12089	155,497,824	+80.60(+0.67%)
Mar 15, 2010	11988	12009	11936	12009	128,560,368	-5.00(-0.04%)
Mar 12, 2010	12020	12048	11954	12014	177,279,920	+34.10(+0.28%)
Mar 11, 2010	11936	11982	11910	11980	142,983,168	+18.60(+0.16%)
Mar 10, 2010	11932	11995	11916	11961	199,895,840	+42.40(+0.36%)
Mar 09, 2010	11923	11965	11893	11919	177,582,256	-45.10(-0.38%)
Mar 08, 2010	12026	12040	11958	11964	143,493,104	-11.30(-0.09%)
Mar 05, 2010	11878	11975	11825	11975	170,065,808	+150.10(+1.27%)
Mar 04, 2010	11867	11877	11792	11825	175,292,080	-27.80(-0.23%)
Mar 03, 2010	11842	11876	11811	11853	163,136,352	+24.50(+0.21%)
Mar 02, 2010	11752	11844	11728	11828	161,257,936	+100.20(+0.85%)
Mar 01, 2010	11683	11732	11630	11728	138,624,848	+98.50(+0.85%)
Feb 26, 2010	11655	11664	11591	11630	159,871,040	-1.80(-0.02%)
Feb 25, 2010	11457	11637	11421	11631	177,113,520	+109.60(+0.95%)
Feb 24, 2010	11527	11584	11493	11522	124,588,128	-4.90(-0.04%)
Feb 23, 2010	11607	11635	11482	11527	149,779,280	-108.10(-0.93%)
Feb 22, 2010	11745	11763	11635	11635	119,081,272	-74.50(-0.64%)
Feb 19, 2010	11692	11758	11680	11709	138,417,440	+14.50(+0.12%)
Feb 18, 2010	11630	11712	11619	11695	144,869,648	+59.30(+0.51%)
Feb 17, 2010	11606	11697	11586	11636	166,419,856	+49.10(+0.42%)
Feb 16, 2010	11546	11602	11470	11586	156,177,888	+116.60(+1.02%)
Feb 12, 2010		11470	11470	11470	0	+34.30(+0.30%)
Feb 11, 2010	11300	11438	11233	11436	202,980,736	+149.20(+1.32%)
Feb 10, 2010	11280	11321	11212	11286	153,652,208	+12.10(+0.11%)
Feb 09, 2010	11210	11314	11115	11274	166,711,952	+158.90(+1.43%)
Feb 08, 2010	11135	11278	11100	11115	151,081,024	-107.80(-0.96%)
Feb 05, 2010	11124	11223	10990	11223	213,138,208	+94.30(+0.85%)
Feb 04, 2010	11164	11390	11120	11129	213,830,752	-261.70(-2.30%)
Feb 03, 2010	11396	11455	11349	11390	177,829,952	-17.80(-0.16%)
Feb 02, 2010	11366	11430	11298	11408	201,381,680	+90.80(+0.80%)
Feb 01, 2010	11148	11318	11094	11318	151,740,736	+223.20(+2.01%)
Jan 29, 2010	11143	11324	11084	11094	183,158,640	-179.90(-1.60%)
Jan 28, 2010	11280	11389	11162	11274	181,342,160	-69.90(-0.62%)
Jan 27, 2010	11325	11367	11259	11344	196,445,472	-17.10(-0.15%)
Jan 26, 2010	11349	11422	11271	11361	165,123,136	+6.70(+0.06%)
Jan 25, 2010	11385	11423	11343	11354	134,679,968	+11.10(+0.10%)
Jan 22, 2010	11400	11481	11318	11343	194,087,664	-125.70(-1.10%)
Jan 21, 2010	11557	11679	11461	11469	197,664,912	-210.20(-1.80%)
Jan 20, 2010	11699	11763	11582	11679	193,857,376	-84.10(-0.71%)
Jan 19, 2010	11746	11766	11710	11763	144,213,456	+12.90(+0.11%)
Jan 18, 2010	11711	11754	11685	11750	63,214,744	+65.10(+0.56%)
Jan 15, 2010	11783	11804	11684	11685	148,632,960	-119.00(-1.01%)
Jan 14, 2010	11874	11888	11776	11804	161,042,768	-49.20(-0.42%)
Jan 13, 2010	11803	11865	11739	11854	172,419,920	+33.40(+0.28%)
Jan 12, 2010	11867	11947	11766	11820	177,640,000	-126.90(-1.06%)
Jan 11, 2010	12071	12070	11923	11947	172,295,312	-6.70(-0.06%)
Jan 08, 2010	11883	11954	11863	11954	167,761,216	+66.30(+0.56%)
Jan 07, 2010	11925	11944	11820	11888	190,573,664	-57.00(-0.48%)
Jan 06, 2010	11913	11972	11888	11944	194,400,880	+56.40(+0.47%)
Jan 05, 2010	11900	11935	11837	11888	167,798,256	+21.20(+0.18%)
Jan 04, 2010	11847	11872	11746	11867	132,670,512	+120.80(+1.03%)
Dec 31, 2009		11746	11746	11746	0	+28.60(+0.24%)
Dec 30, 2009	11687	11728	11673	11718	68,744,432	+15.70(+0.13%)
Dec 29, 2009	11740	11755	11692	11702	77,560,464	-52.80(-0.45%)
Dec 24, 2009	11666	11755	11659	11755	47,051,532	+95.90(+0.82%)
Dec 23, 2009	11625	11688	11625	11659	118,372,848	+30.70(+0.26%)
Dec 22, 2009	11539	11628	11522	11628	125,601,376	+73.30(+0.63%)
Dec 21, 2009	11560	11597	11463	11555	147,844,560	+91.30(+0.80%)
Dec 18, 2009	11510	11562	11448	11463	336,889,408	-9.70(-0.08%)
Dec 17, 2009	11570	11637	11473	11473	169,450,144	-163.90(-1.41%)
Dec 16, 2009	11609	11692	11541	11637	168,264,944	+96.00(+0.83%)
Dec 15, 2009	11533	11582	11499	11541	165,290,688	-4.70(-0.04%)
Dec 14, 2009	11482	11547	11522	11546	166,925,520	+121.80(+1.07%)
Dec 11, 2009	11472	11504	11387	11424	158,965,360	-40.70(-0.36%)
Dec 10, 2009	11400	11465	11370	11465	167,441,792	+85.40(+0.75%)
Dec 09, 2009	11429	11396	11249	11379	186,472,944	+10.30(+0.09%)
Dec 08, 2009	11412	11490	11342	11369	172,526,048	-120.70(-1.05%)
Dec 07, 2009	11468	11572	11446	11490	177,900,736	-21.20(-0.18%)
Dec 04, 2009	11672	11700	11415	11511	195,124,240	-125.70(-1.08%)
Dec 03, 2009	11775	11816	11629	11636	177,773,936	-143.20(-1.22%)
Dec 02, 2009	11729	11802	11707	11780	206,687,792	+72.40(+0.62%)
Dec 01, 2009	11575	11716	11447	11707	223,001,936	+260.10(+2.27%)
Nov 30, 2009	11476	11586	11447	11447	182,471,952	-17.20(-0.15%)
Nov 27, 2009	11281	11540	11300	11464	121,024,312	+27.60(+0.24%)
Nov 26, 2009	11569	11637	11428	11437	69,466,680	-200.10(-1.72%)
Nov 25, 2009	11594	11648	11540	11637	161,886,656	+97.30(+0.84%)
Nov 24, 2009	11644	11643	11540	11540	174,537,888	-84.40(-0.73%)
Nov 23, 2009	11689	11738	11579	11624	167,178,304	+44.70(+0.39%)
Nov 20, 2009	11524	11600	11509	11579	151,515,824	-21.00(-0.18%)
Nov 19, 2009	11588	11653	11484	11600	218,465,248	-52.40(-0.45%)
Nov 18, 2009	11668	11702	11605	11653	200,219,808	+22.70(+0.20%)
Nov 17, 2009	11508	11632	11503	11630	161,564,704	+117.70(+1.02%)
Nov 16, 2009	11497	11540	11408	11512	194,387,696	+104.60(+0.92%)
Nov 13, 2009	11348	11417	11322	11408	153,405,296	+46.90(+0.41%)
Nov 12, 2009	11383	11456	11330	11361	169,073,232	-79.00(-0.69%)
Nov 11, 2009	11546	11560	11419	11440	161,129,552	+13.10(+0.11%)
Nov 10, 2009	11458	11487	11369	11427	177,798,016	-60.20(-0.52%)
Nov 09, 2009	11372	11488	11250	11487	195,835,920	+236.50(+2.10%)
Nov 06, 2009	11101	11260	11099	11250	184,893,760	+69.70(+0.62%)
Nov 05, 2009	11070	11181	11042	11181	169,603,008	+109.50(+0.99%)
Nov 04, 2009	11103	11188	11026	11071	223,211,392	+45.30(+0.41%)
Nov 03, 2009	10778	11026	10752	11026	212,424,448	+147.60(+1.36%)
Nov 02, 2009	10897	10964	10745	10878	189,351,648	-32.50(-0.30%)
Oct 30, 2009	11092	11081	10768	10911	219,733,152	-164.40(-1.48%)
Oct 29, 2009	10916	11075	10805	11075	220,211,968	+269.90(+2.50%)
Oct 28, 2009	11000	11054	10805	10805	229,661,728	-248.20(-2.25%)
Oct 27, 2009	11230	11247	11054	11054	198,483,552	-181.40(-1.61%)
Oct 26, 2009	11426	11526	11211	11235	169,730,880	-147.20(-1.29%)
Oct 23, 2009	11565	11430	11358	11382	178,163,040	-151.30(-1.31%)
Oct 22, 2009	11427	11533	11366	11533	199,417,872	+91.40(+0.80%)
Oct 21, 2009	11475	11595	11438	11442	190,196,192	-96.10(-0.83%)
Oct 20, 2009	11587	11547	11498	11538	154,625,168	-0.30(-0.00%)
Oct 19, 2009	11567	11571	11485	11538	152,408,032	+33.60(+0.29%)
Oct 16, 2009	11460	11514	11409	11505	158,645,024	+0.30(+0.00%)
Oct 15, 2009	11459	11533	11449	11504	166,225,280	-28.30(-0.25%)
Oct 14, 2009	11532	11539	11414	11533	190,889,760	+119.30(+1.05%)
Oct 13, 2009	11423	11445	11300	11414	199,711,664	-23.40(-0.20%)
Oct 09, 2009	11432	11497	11382	11437	176,698,256	-47.60(-0.41%)
Oct 08, 2009	11423	11513	11350	11484	245,385,616	+134.60(+1.19%)
Oct 07, 2009	11275	11352	11194	11350	197,364,592	+101.90(+0.91%)
Oct 06, 2009	11230	11359	11103	11248	238,045,712	+145.40(+1.31%)
Oct 05, 2009	10976	11142	10932	11103	184,666,240	+144.30(+1.32%)
Oct 02, 2009	10922	11072	10855	10958	185,082,144	-113.50(-1.03%)
Oct 01, 2009	11403	11395	11071	11072	186,535,920	-323.20(-2.84%)
Sep 30, 2009	11481	11458	11251	11395	257,237,952	+0.00(+0.00%)
Sep 29, 2009	11355	11404	11314	11395	194,923,680	+56.30(+0.50%)
Sep 28, 2009	11269	11390	11212	11339	166,605,664	+126.30(+1.13%)
Sep 25, 2009	11237	11293	11175	11212	159,279,472	-73.40(-0.65%)
Sep 24, 2009	11548	11553	11284	11286	217,668,880	-231.70(-2.01%)
Sep 23, 2009	11596	11648	11503	11518	197,618,656	-68.20(-0.59%)
Sep 22, 2009	11534	11602	11425	11586	211,364,320	+161.10(+1.41%)
Sep 21, 2009	11348	11446	11330	11425	173,697,552	-21.40(-0.19%)
Sep 18, 2009	11532	11540	11446	11446	369,937,600	-82.20(-0.71%)
Sep 17, 2009	11536	11614	11447	11528	223,679,616	-27.40(-0.24%)
Sep 16, 2009	11552	11592	11496	11556	256,997,984	+59.80(+0.52%)
Sep 15, 2009	11360	11496	11332	11496	209,964,704	+163.80(+1.45%)
Sep 14, 2009	11175	11332	11167	11332	167,911,488	+78.80(+0.70%)
Sep 11, 2009	11216	11283	11155	11253	208,118,624	+98.20(+0.88%)
Sep 10, 2009	11012	11155	11000	11155	213,760,736	+154.80(+1.41%)
Sep 09, 2009	11082	11114	10966	11000	243,696,624	-105.10(-0.95%)
Sep 08, 2009	11148	11176	11018	11105	210,673,760	+87.80(+0.80%)
Sep 04, 2009	10901	11018	10872	11018	148,070,400	+96.00(+0.88%)
Sep 03, 2009	10769	10922	10701	10922	251,783,472	+220.20(+2.06%)
Sep 02, 2009	10656	10737	10635	10701	246,015,344	+11.50(+0.11%)
Sep 01, 2009	10841	10927	10666	10690	206,259,520	-178.40(-1.64%)
Aug 31, 2009	10866	10978	10773	10868	179,470,208	-109.80(-1.00%)
Aug 28, 2009	10980	11011	10894	10978	164,482,848	+44.00(+0.40%)
Aug 27, 2009	10986	10970	10808	10934	177,967,232	+21.80(+0.20%)
Aug 26, 2009	10861	10961	10838	10912	172,419,680	-8.30(-0.08%)
Aug 25, 2009	10872	10963	10790	10920	186,166,976	+130.50(+1.21%)
Aug 24, 2009	10865	10903	10747	10790	158,906,992	-41.20(-0.38%)
Aug 21, 2009	10826	10837	10700	10831	176,228,640	+130.70(+1.22%)
Aug 20, 2009	10708	10764	10687	10700	159,800,256	+13.70(+0.13%)
Aug 19, 2009	10536	10738	10519	10687	181,317,856	+13.00(+0.12%)
Aug 18, 2009	10601	10680	10532	10674	141,815,856	+142.20(+1.35%)
Aug 17, 2009	10577	10848	10480	10532	151,826,896	-316.40(-2.92%)
Aug 14, 2009	10832	10848	10713	10848	145,783,152	+22.40(+0.21%)
Aug 13, 2009	10790	10850	10660	10826	200,784,192	+165.70(+1.55%)
Aug 12, 2009	10597	10742	10588	10660	156,095,824	+30.40(+0.29%)
Aug 11, 2009	10760	10796	10608	10630	156,988,704	-164.20(-1.52%)
Aug 10, 2009	10833	10885	10768	10794	153,939,504	-91.60(-0.84%)
Aug 07, 2009	10896	10964	10793	10885	183,307,824	+91.90(+0.85%)
Aug 06, 2009	11042	11065	10793	10793	251,845,984	-253.50(-2.29%)
Aug 05, 2009	11014	11065	10953	11047	229,501,936	+28.80(+0.26%)
Aug 04, 2009	10943	11018	10787	11018	213,626,960	+230.90(+2.14%)
Jul 31, 2009	10632	10842	10626	10787	164,082,880	+110.50(+1.03%)
Jul 30, 2009	10602	10688	10455	10677	188,619,680	+221.40(+2.12%)
Jul 29, 2009	10483	10570	10385	10455	163,716,928	-115.20(-1.09%)
Jul 28, 2009	10614	10757	10521	10570	196,886,720	-186.90(-1.74%)
Jul 27, 2009	10727	10806	10698	10757	170,871,792	+69.50(+0.65%)
Jul 24, 2009	10666	10718	10574	10688	152,617,664	+12.20(+0.11%)
Jul 23, 2009	10426	10676	10432	10676	206,705,920	+243.40(+2.33%)
Jul 22, 2009	10423	10545	10405	10432	166,250,208	-83.00(-0.79%)
Jul 21, 2009	10592	10598	10423	10515	194,317,776	-25.40(-0.24%)
Jul 20, 2009	10478	10562	10369	10541	176,186,288	+171.30(+1.65%)
Jul 17, 2009	10324	10404	10252	10369	152,722,640	+65.00(+0.63%)
Jul 16, 2009	10179	10336	10164	10304	146,062,704	+88.90(+0.87%)
Jul 15, 2009	10123	10244	9986	10216	212,357,280	+229.35(+2.30%)
Jul 14, 2009	9968	9994	9881	9986	161,042,944	+94.22(+0.95%)
Jul 13, 2009	9734	9892	9671	9892	171,589,360	+144.80(+1.49%)
Jul 10, 2009	9699	9774	9630	9747	140,866,320	-26.79(-0.27%)
Jul 09, 2009	9718	9820	9647	9774	182,280,560	+120.47(+1.25%)
Jul 08, 2009	9794	9868	9536	9653	241,770,048	-190.90(-1.94%)
Jul 07, 2009	10029	10079	9837	9844	193,190,672	-183.05(-1.83%)
Jul 06, 2009	10115	10283	9927	10027	169,508,272	-255.70(-2.49%)
Jul 03, 2009	10229	10294	10231	10283	56,694,848	+37.20(+0.36%)

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.