Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2010	2473	2521	2473	2494	6,196,600	+20.27(+0.82%)
Jan 29, 2010	2519	2566	2473	2473	6,130,000	-45.77(-1.82%)
Jan 28, 2010	2546	2551	2515	2519	6,025,400	-26.64(-1.05%)
Jan 27, 2010	2556	2558	2509	2546	5,860,200	-10.86(-0.42%)
Jan 26, 2010	2581	2602	2547	2557	4,596,000	+0.00(+0.00%)
Jan 25, 2010	2581	2602	2547	2557	0	-24.48(-0.95%)
Jan 24, 2010	2606	2613	2561	2581	0	+0.00(+0.00%)
Jan 23, 2010	2606	2613	2561	2581	6,696,200	-25.35(-0.97%)
Jan 22, 2010	2648	2670	2599	2606	6,172,000	-41.45(-1.57%)
Jan 21, 2010	2699	2705	2636	2648	5,660,400	-51.30(-1.90%)
Jan 20, 2010	2704	2705	2662	2699	4,649,600	-4.71(-0.17%)
Jan 19, 2010	2689	2711	2683	2704	3,512,200	+0.00(+0.00%)
Jan 18, 2010	2689	2711	2683	2704	0	+15.36(+0.57%)
Jan 17, 2010	2703	2714	2672	2688	0	+0.00(+0.00%)
Jan 16, 2010	2703	2714	2672	2688	6,861,800	-14.03(-0.52%)
Jan 15, 2010	2652	2702	2652	2702	7,064,000	+50.65(+1.91%)
Jan 14, 2010	2631	2653	2608	2652	5,814,600	+20.92(+0.80%)
Jan 13, 2010	2660	2663	2627	2631	6,894,600	-29.47(-1.11%)
Jan 12, 2010	2588	2661	2588	2660	5,188,000	+0.00(+0.00%)
Jan 11, 2010	2588	2661	2588	2660	0	+71.90(+2.78%)
Jan 10, 2010	2591	2643	2585	2588	0	+0.00(+0.00%)
Jan 09, 2010	2591	2643	2585	2588	6,904,600	-2.13(-0.08%)
Jan 08, 2010	2593	2620	2585	2591	7,354,400	+0.00(+0.00%)
Jan 07, 2010	2593	2620	2585	2591	0	-3.03(-0.12%)
Jan 06, 2010	2537	2595	2537	2594	7,248,600	+56.65(+2.23%)
Jan 05, 2010	2495	2537	2493	2537	4,863,000	+0.00(+0.00%)
Jan 04, 2010	2495	2537	2493	2537	0	+41.44(+1.66%)
Jan 03, 2010	2502	2504	2482	2496	0	+0.00(+0.00%)
Jan 02, 2010	2502	2504	2482	2496	0	+0.00(+0.00%)
Jan 01, 2010	2502	2504	2482	2496	0	+0.00(+0.00%)
Dec 31, 2009	2502	2504	2482	2496	2,456,200	-7.29(-0.29%)
Dec 30, 2009	2482	2504	2480	2503	2,531,200	+20.72(+0.83%)
Dec 29, 2009	2463	2483	2462	2482	0	+0.00(+0.00%)
Dec 28, 2009	2463	2483	2462	2482	0	+19.04(+0.77%)
Dec 27, 2009	2466	2470	2449	2463	0	+0.00(+0.00%)
Dec 26, 2009	2466	2470	2449	2463	0	+0.00(+0.00%)
Dec 25, 2009	2466	2470	2449	2463	0	+0.00(+0.00%)
Dec 24, 2009	2466	2470	2449	2463	2,626,000	-3.58(-0.15%)
Dec 23, 2009	2465	2483	2452	2467	3,968,600	+2.02(+0.08%)
Dec 22, 2009	2433	2473	2433	2465	3,248,000	+0.00(+0.00%)
Dec 21, 2009	2433	2473	2433	2465	0	+32.04(+1.32%)
Dec 20, 2009	2452	2469	2433	2433	0	+0.00(+0.00%)
Dec 19, 2009	2452	2469	2433	2433	10,523,800	-18.91(-0.77%)
Dec 18, 2009	2482	2482	2449	2452	4,968,400	-31.11(-1.25%)
Dec 17, 2009	2453	2483	2445	2483	6,807,400	+30.07(+1.23%)
Dec 16, 2009	2506	2518	2441	2453	6,478,800	-52.97(-2.11%)
Dec 15, 2009	2489	2524	2489	2506	5,117,200	+0.00(+0.00%)
Dec 14, 2009	2489	2524	2489	2506	0	+16.45(+0.66%)
Dec 12, 2009	2492	2521	2484	2489	5,188,600	-2.64(-0.11%)
Dec 11, 2009	2446	2504	2445	2492	9,382,000	+45.80(+1.87%)
Dec 10, 2009	2558	2559	2439	2446	11,189,400	+0.00(+0.00%)
Dec 09, 2009	2558	2559	2439	2446	0	-112.67(-4.40%)
Dec 08, 2009	2582	2584	2548	2559	3,820,800	+0.00(+0.00%)
Dec 07, 2009	2582	2584	2548	2559	0	-23.61(-0.91%)
Dec 05, 2009	2552	2586	2523	2582	4,221,600	+30.29(+1.19%)
Dec 04, 2009	2556	2587	2551	2552	4,457,600	-4.56(-0.18%)
Dec 03, 2009	2530	2563	2530	2556	5,234,800	+26.26(+1.04%)
Dec 02, 2009	2461	2532	2461	2530	5,095,000	+69.78(+2.84%)
Dec 01, 2009	2527	2548	2460	2460	7,256,600	+0.00(+0.00%)
Nov 30, 2009	2527	2548	2460	2460	0	-66.74(-2.64%)
Nov 29, 2009	2509	2547	2439	2527	0	+0.00(+0.00%)
Nov 28, 2009	2509	2547	2439	2527	6,115,400	+18.33(+0.73%)
Nov 27, 2009	2583	2583	2496	2509	5,444,200	-74.44(-2.88%)
Nov 26, 2009	2598	2627	2583	2583	4,120,000	-14.45(-0.56%)
Nov 25, 2009	2632	2632	2598	2598	4,031,400	-34.44(-1.31%)
Nov 24, 2009	2579	2632	2579	2632	3,971,400	+0.00(+0.00%)
Nov 23, 2009	2579	2632	2579	2632	0	+53.56(+2.08%)
Nov 22, 2009	2605	2627	2576	2579	0	+0.00(+0.00%)
Nov 21, 2009	2605	2627	2576	2579	6,372,000	-26.66(-1.02%)
Nov 20, 2009	2649	2661	2596	2605	7,410,400	-43.95(-1.66%)
Nov 19, 2009	2610	2656	2609	2649	5,493,800	+39.29(+1.51%)
Nov 18, 2009	2615	2629	2608	2610	7,282,600	-5.32(-0.20%)
Nov 17, 2009	2633	2667	2615	2615	6,379,400	+0.00(+0.00%)
Nov 16, 2009		2615	2615	2615	0	-17.96(-0.68%)
Nov 15, 2009	2623	2638	2608	2633	0	+0.00(+0.00%)
Nov 14, 2009	2623	2638	2608	2633	5,231,000	+9.58(+0.37%)
Nov 13, 2009	2592	2628	2575	2624	6,575,600	+30.86(+1.19%)
Nov 12, 2009	2594	2606	2586	2593	5,415,200	-1.12(-0.04%)
Nov 11, 2009	2602	2614	2582	2594	5,122,200	-7.57(-0.29%)
Nov 10, 2009	2561	2614	2561	2601	7,287,400	+0.00(+0.00%)
Nov 09, 2009	2561	2614	2561	2601	0	+40.34(+1.58%)
Nov 08, 2009	2562	2566	2511	2561	0	+0.00(+0.00%)
Nov 07, 2009	2562	2566	2511	2561	7,663,400	-0.62(-0.02%)
Nov 06, 2009	2527	2562	2482	2562	6,182,600	+34.86(+1.38%)
Nov 05, 2009	2460	2528	2460	2527	5,143,600	+66.78(+2.71%)
Nov 04, 2009	2526	2526	2443	2460	6,496,200	-65.74(-2.60%)
Nov 03, 2009	2483	2526	2455	2526	6,783,800	+0.00(+0.00%)
Nov 02, 2009	2483	2526	2455	2526	0	+41.95(+1.69%)

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.