Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	11152	11152	10910	10913	213,199,504	-240.60(-2.16%)
Sep 29, 2011	11013	11271	10966	11154	191,335,696	+143.10(+1.30%)
Sep 28, 2011	11189	11317	10997	11011	172,410,320	-179.80(-1.61%)
Sep 27, 2011	11045	11369	11045	11191	212,697,216	+146.80(+1.33%)
Sep 26, 2011	10772	11058	10772	11044	225,622,224	+272.40(+2.53%)
Sep 23, 2011	10733	10808	10639	10772	223,138,352	+37.70(+0.35%)
Sep 22, 2011	11122	11122	10597	10734	306,166,944	-391.00(-3.51%)
Sep 21, 2011	11409	11448	11117	11125	221,860,272	-283.90(-2.49%)
Sep 20, 2011	11402	11550	11374	11409	157,061,680	+7.70(+0.07%)
Sep 19, 2011	11507	11507	11255	11401	157,577,296	-108.10(-0.94%)
Sep 16, 2011	11434	11532	11407	11509	425,904,960	+75.90(+0.66%)
Sep 15, 2011	11248	11433	11248	11433	172,080,896	+186.50(+1.66%)
Sep 14, 2011	11107	11387	10994	11247	192,602,736	+140.90(+1.27%)
Sep 13, 2011	11055	11141	10987	11106	189,977,664	+44.70(+0.40%)
Sep 12, 2011	10990	11062	10825	11061	197,158,192	+69.00(+0.63%)
Sep 09, 2011	11295	11295	10936	10992	228,165,408	-303.70(-2.69%)
Sep 08, 2011	11415	11477	11284	11296	173,041,632	-119.10(-1.04%)
Sep 07, 2011	11138	11415	11138	11415	166,315,888	+275.60(+2.47%)
Sep 06, 2011	11237	11238	10932	11139	217,422,368	-101.00(-0.90%)
Sep 02, 2011	11492	11240	11240	11240	174,660,000	-253.30(-2.20%)
Sep 01, 2011	11613	11717	11488	11494	178,110,144	-119.90(-1.03%)
Aug 31, 2011	11560	11713	11528	11614	229,739,824	+53.50(+0.46%)
Aug 30, 2011	11532	11630	11429	11560	182,093,280	+20.80(+0.18%)
Aug 29, 2011	11287	11542	11287	11539	177,539,824	+254.70(+2.26%)
Aug 26, 2011	11145	11326	10929	11284	244,401,296	+134.70(+1.21%)
Aug 25, 2011	11321	11406	11107	11150	255,048,752	-170.90(-1.51%)
Aug 24, 2011	11176	11332	11113	11321	227,383,776	+143.90(+1.29%)
Aug 23, 2011	10855	11177	10854	11177	244,127,904	+322.10(+2.97%)
Aug 22, 2011	10820	11020	10820	10855	226,724,864	+37.00(+0.34%)
Aug 19, 2011	10990	11086	10801	10818	336,370,304	-172.90(-1.57%)
Aug 18, 2011	11406	11406	10882	10991	308,515,648	-419.60(-3.68%)
Aug 17, 2011	11392	11530	11322	11410	171,281,248	+4.30(+0.04%)
Aug 16, 2011	11480	11488	11293	11406	187,802,144	-77.00(-0.67%)
Aug 15, 2011	11270	11485	11270	11483	188,122,368	+213.90(+1.90%)
Aug 12, 2011	11144	11347	11142	11269	228,034,784	+125.70(+1.13%)
Aug 11, 2011	10730	11279	10730	11143	393,188,000	+423.40(+3.95%)
Aug 10, 2011	11228	11228	10686	10720	396,303,392	-519.90(-4.63%)
Aug 09, 2011	10811	11244	10604	11240	431,414,656	+430.00(+3.98%)
Aug 08, 2011	11434	11434	10810	10810	479,981,120	-634.80(-5.55%)
Aug 05, 2011	11384	11555	11139	11445	406,307,392	+60.90(+0.53%)
Aug 04, 2011	11894	11894	11372	11384	300,764,960	-512.70(-4.31%)
Aug 03, 2011	11864	11905	11700	11896	198,216,480	+29.80(+0.25%)
Aug 02, 2011	12130	12130	11866	11867	207,057,664	-265.90(-2.19%)
Aug 01, 2011	12144	12282	11998	12132	182,822,672	-10.70(-0.09%)
Jul 29, 2011	12239	12243	12084	12143	230,916,448	-96.90(-0.79%)
Jul 28, 2011	12302	12385	12227	12240	148,706,768	-62.40(-0.51%)
Jul 27, 2011	12498	12499	12290	12302	182,771,536	-198.80(-1.59%)
Jul 26, 2011	12592	12593	12489	12501	145,135,648	-91.50(-0.73%)
Jul 25, 2011	12680	12680	12536	12593	128,756,448	-88.40(-0.70%)
Jul 22, 2011	12725	12681	12681	12681	136,760,000	-43.20(-0.34%)
Jul 21, 2011	12567	12751	12567	12724	188,411,248	+152.50(+1.21%)
Jul 20, 2011	12584	12604	12547	12572	140,342,688	-15.50(-0.12%)
Jul 19, 2011	12386	12608	12386	12587	167,554,384	+202.20(+1.63%)
Jul 18, 2011	12475	12475	12296	12385	148,949,248	-94.50(-0.76%)
Jul 15, 2011	12437	12505	12406	12480	215,415,536	+42.60(+0.34%)
Jul 14, 2011	12492	12582	12414	12437	140,806,848	-54.50(-0.44%)
Jul 13, 2011	12447	12611	12447	12492	139,967,216	+44.70(+0.36%)
Jul 12, 2011	12506	12571	12447	12447	162,637,648	-58.90(-0.47%)
Jul 11, 2011	12656	12656	12470	12506	133,254,176	-151.40(-1.20%)
Jul 08, 2011	12718	12718	12567	12657	131,148,768	-62.30(-0.49%)
Jul 07, 2011	12627	12754	12627	12720	153,744,448	+93.50(+0.74%)
Jul 06, 2011	12562	12643	12539	12626	132,327,040	+56.10(+0.45%)
Jul 05, 2011	12583	12602	12541	12570	122,990,264	-12.90(-0.10%)
Jul 01, 2011	12414	12583	12583	12583	141,870,000	+168.50(+1.36%)
Jun 30, 2011	12262	12427	12262	12414	179,983,024	+152.90(+1.25%)
Jun 29, 2011	12188	12284	12176	12261	158,722,064	+72.70(+0.60%)
Jun 28, 2011	12042	12190	12042	12189	135,050,432	+145.10(+1.20%)
Jun 27, 2011	11935	12099	11934	12044	177,920,112	+109.00(+0.91%)
Jun 24, 2011	12049	12057	11925	11935	279,657,472	-115.40(-0.96%)
Jun 23, 2011	12108	12109	11875	12050	206,759,008	-59.70(-0.49%)
Jun 22, 2011	12190	12208	12106	12110	125,333,560	-80.30(-0.66%)
Jun 21, 2011	12081	12217	12081	12190	147,566,016	+109.60(+0.91%)
Jun 20, 2011	12004	12094	12053	12080	127,250,560	+76.00(+0.63%)
Jun 17, 2011	11963	12073	11962	12004	342,005,984	+42.90(+0.36%)
Jun 16, 2011	11896	11990	11876	11962	189,502,944	+64.20(+0.54%)
Jun 15, 2011	12075	12075	11862	11897	182,496,544	-178.80(-1.48%)
Jun 14, 2011	11951	12121	11951	12076	159,618,960	+123.10(+1.03%)
Jun 13, 2011	11945	12012	11918	11953	153,367,888	+1.10(+0.01%)
Jun 10, 2011	12124	12125	11937	11952	178,307,600	-172.50(-1.42%)
Jun 09, 2011	12050	12183	12049	12124	149,696,512	+75.50(+0.63%)
Jun 08, 2011	12066	12098	12024	12049	156,865,520	-21.90(-0.18%)
Jun 07, 2011	12090	12179	12067	12071	162,606,272	-19.20(-0.16%)
Jun 06, 2011	12151	12152	12071	12090	166,603,424	-61.30(-0.50%)
Jun 03, 2011	12248	12248	12104	12151	157,743,840	-204.90(-1.66%)
May 24, 2011	12382	12422	12350	12356	145,923,552	-25.10(-0.20%)
May 23, 2011	12511	12511	12332	12381	150,719,904	-130.70(-1.04%)
May 20, 2011	12605	12605	12486	12512	174,982,256	-93.30(-0.74%)
May 19, 2011	12562	12634	12534	12605	158,467,744	+45.10(+0.36%)
May 18, 2011	12472	12571	12443	12560	175,117,664	+80.60(+0.65%)
May 17, 2011	12541	12541	12379	12480	192,831,968	-68.80(-0.55%)
May 16, 2011	12595	12643	12531	12548	192,313,984	-47.40(-0.38%)
May 13, 2011	12696	12714	12543	12596	169,938,784	-100.10(-0.79%)
May 12, 2011	12630	12719	12537	12696	216,505,504	+65.90(+0.52%)
May 11, 2011	12746	12748	12577	12630	200,680,256	-130.40(-1.02%)
May 10, 2011	12685	12781	12682	12760	155,995,376	+75.70(+0.60%)
May 09, 2011	12638	12722	12620	12685	133,943,464	+46.00(+0.36%)
May 06, 2011	12581	12759	12580	12639	168,324,080	+54.50(+0.43%)
May 05, 2011	12724	12725	12521	12584	176,951,760	-139.40(-1.10%)
May 04, 2011	12806	12807	12673	12724	193,720,832	-83.90(-0.66%)
May 03, 2011	12806	12841	12750	12808	191,511,472	+0.10(+0.00%)
May 02, 2011	12810	12810	12797	12807	150,956,032	-3.10(-0.02%)
Apr 29, 2011	12764	12833	12751	12810	378,619,520	+47.20(+0.37%)
Apr 28, 2011	12690	12776	12674	12763	148,756,832	+72.30(+0.57%)
Apr 27, 2011	12592	12708	12588	12691	160,554,992	+95.60(+0.76%)
Apr 26, 2011	12481	12613	12478	12595	183,983,968	+115.50(+0.93%)
Apr 25, 2011	12506	12489	12446	12480	128,662,688	-26.10(-0.21%)
Apr 21, 2011	12454	12506	12506	12506	166,630,000	+52.50(+0.42%)
Apr 20, 2011	12267	12476	12264	12454	203,902,160	+186.70(+1.52%)
Apr 19, 2011	12201	12275	12200	12267	149,869,296	+65.20(+0.53%)
Apr 18, 2011	12340	12340	12094	12202	190,223,504	-140.20(-1.14%)
Apr 15, 2011	12286	12342	12342	12342	234,710,000	+56.60(+0.46%)
Apr 14, 2011	12270	12306	12164	12285	140,668,448	+14.20(+0.12%)
Apr 13, 2011	12264	12335	12224	12271	118,950,768	+7.40(+0.06%)
Apr 12, 2011	12381	12381	12233	12264	137,262,000	-117.50(-0.95%)
Apr 11, 2011	12380	12381	12381	12381	109,950,000	+1.10(+0.01%)
Apr 08, 2011	12410	12450	12321	12380	122,823,440	-29.50(-0.24%)
Apr 07, 2011	12426	12441	12328	12410	158,587,856	-17.30(-0.14%)
Apr 06, 2011	12387	12427	12427	12427	182,350,000	+32.90(+0.27%)
Apr 05, 2011	12402	12438	12353	12394	142,341,904	-6.10(-0.05%)
Apr 04, 2011	12375	12407	12369	12400	114,660,360	+23.30(+0.19%)
Apr 01, 2011	12321	12420	12321	12377	147,598,992	+57.00(+0.46%)
Mar 31, 2011	12351	12382	12319	12320	186,141,488	-30.90(-0.25%)
Mar 30, 2011	12280	12384	12280	12351	140,344,992	+71.60(+0.58%)
Mar 29, 2011	12194	12285	12174	12279	129,026,784	+81.10(+0.66%)
Mar 28, 2011	12221	12273	12198	12198	123,069,608	-22.70(-0.19%)
Mar 25, 2011	12171	12260	12171	12221	129,785,024	+50.00(+0.41%)
Mar 24, 2011	12088	12191	12088	12171	131,614,648	+84.60(+0.70%)
Mar 23, 2011	12018	12116	11973	12086	133,940,056	+67.40(+0.56%)
Mar 22, 2011	12036	12051	12003	12019	115,658,280	-17.90(-0.15%)
Mar 21, 2011	11860	12057	12008	12036	143,394,624	+178.00(+1.50%)
Mar 18, 2011	11777	11927	11777	11858	355,046,208	+83.90(+0.71%)
Mar 17, 2011	11615	11800	11615	11775	182,260,608	+161.30(+1.39%)
Mar 16, 2011	11854	11857	11556	11613	254,066,032	-242.10(-2.04%)
Mar 15, 2011	11989	11989	11696	11855	221,932,304	-137.80(-1.15%)
Mar 14, 2011	12042	12042	11897	11993	162,998,528	-51.20(-0.43%)
Mar 11, 2011	11977	12087	11936	12044	143,670,480	+59.80(+0.50%)
Mar 10, 2011	12211	12211	11974	11985	180,656,320	-228.50(-1.87%)
Mar 09, 2011	12211	12258	12157	12213	128,359,544	-1.30(-0.01%)
Mar 08, 2011	12086	12251	12072	12214	158,609,216	+124.40(+1.03%)
Mar 07, 2011	12171	12243	12042	12090	176,199,296	-79.90(-0.66%)
Mar 04, 2011	12259	12271	12080	12170	166,695,824	-88.30(-0.72%)
Mar 03, 2011	12068	12283	12068	12258	157,843,696	+191.40(+1.59%)
Mar 02, 2011	12057	12115	12019	12067	147,272,592	+8.80(+0.07%)
Mar 01, 2011	12226	12261	12055	12058	183,238,768	-168.30(-1.38%)
Feb 28, 2011	12130	12235	12130	12226	199,562,192	+95.80(+0.79%)
Feb 25, 2011	12061	12151	12061	12130	147,539,888	+62.00(+0.51%)
Feb 24, 2011	12105	12130	11983	12068	190,863,184	-37.30(-0.31%)
Feb 23, 2011	12212	12221	12063	12106	213,485,040	-107.00(-0.88%)
Feb 22, 2011	12390	12390	12176	12213	201,862,704	-178.40(-1.44%)
Feb 18, 2011	12319	12391	12391	12391	230,040,000	+73.10(+0.59%)
Feb 17, 2011	12288	12331	12253	12318	130,864,672	+29.90(+0.24%)
Feb 16, 2011	12220	12303	12220	12288	146,273,232	+61.60(+0.50%)
Feb 15, 2011	12267	12268	12193	12227	142,584,176	-41.60(-0.34%)
Feb 14, 2011	12267	12276	12236	12268	146,345,968	-5.10(-0.04%)
Feb 11, 2011	12228	12286	12180	12273	184,285,120	+44.00(+0.36%)
Feb 10, 2011	12240	12240	12157	12229	274,439,040	-10.60(-0.09%)
Feb 09, 2011	12229	12254	12188	12240	162,911,568	+6.70(+0.05%)
Feb 08, 2011	12153	12239	12150	12233	126,650,208	+71.60(+0.59%)
Feb 07, 2011	12092	12189	12092	12162	132,956,152	+69.40(+0.57%)
Feb 04, 2011	12062	12092	12026	12092	121,781,440	+29.90(+0.25%)
Feb 03, 2011	12041	12080	11981	12062	143,714,192	+20.30(+0.17%)
Feb 02, 2011	12038	12058	12018	12042	143,435,440	+1.80(+0.01%)
Feb 01, 2011	11892	12051	11892	12040	180,886,736	+148.30(+1.25%)
Jan 31, 2011	11824	11892	11818	11892	206,581,456	+68.20(+0.58%)
Jan 28, 2011	11990	12012	11803	11824	214,172,384	-166.10(-1.39%)
Jan 27, 2011	11985	12020	11972	11990	167,773,520	+4.40(+0.04%)
Jan 26, 2011	11979	12020	11962	11985	168,323,920	+8.20(+0.07%)
Jan 25, 2011	11980	11986	11899	11977	191,955,904	-3.30(-0.03%)
Jan 24, 2011	11873	11983	11868	11980	184,003,904	+108.70(+0.92%)
Jan 21, 2011	11823	11906	11823	11872	249,479,216	+49.00(+0.41%)
Jan 20, 2011	11824	11845	11745	11823	180,798,624	-2.50(-0.02%)
Jan 19, 2011	11834	11861	11798	11825	166,252,720	-12.60(-0.11%)
Jan 18, 2011	11784	11859	11778	11838	203,393,552	+50.50(+0.43%)
Jan 14, 2011	11732	11787	11787	11787	200,770,000	+55.50(+0.47%)
Jan 13, 2011	11754	11757	11700	11732	161,659,344	-23.50(-0.20%)
Jan 12, 2011	11674	11782	11674	11755	144,961,920	+83.50(+0.72%)
Jan 11, 2011	11638	11704	11636	11672	157,435,504	+34.40(+0.30%)
Jan 10, 2011	11672	11677	11574	11638	150,336,256	-37.30(-0.32%)
Jan 07, 2011	11697	11727	11600	11675	188,724,032	-22.50(-0.19%)
Jan 06, 2011	11717	11737	11668	11697	193,076,448	-25.60(-0.22%)
Jan 05, 2011	11689	11743	11653	11723	169,990,448	+31.70(+0.27%)
Jan 04, 2011	11671	11698	11636	11691	178,633,920	+20.40(+0.17%)
Jan 03, 2011	11577	11712	11577	11671	203,418,224	+93.30(+0.81%)
Dec 31, 2010	11569	11597	11530	11578	93,331,744	+7.80(+0.07%)
Dec 30, 2010	11585	11594	11552	11570	76,817,776	-15.70(-0.14%)
Dec 29, 2010	11573	11625	11573	11585	77,797,416	+9.90(+0.09%)
Dec 28, 2010	11555	11591	11541	11576	114,100,304	+20.50(+0.18%)
Dec 27, 2010	11573	11573	11518	11555	76,818,464	-18.50(-0.16%)
Dec 23, 2010	11559	11574	11574	11574	100,840,000	+14.00(+0.12%)
Dec 22, 2010	11532	11567	11528	11560	122,041,040	+26.30(+0.23%)
Dec 21, 2010	11478	11549	11478	11533	119,422,832	+55.10(+0.48%)
Dec 20, 2010	11491	11517	11443	11478	125,362,680	-13.80(-0.12%)
Dec 17, 2010	11499	11503	11451	11492	358,304,192	-7.30(-0.06%)
Dec 16, 2010	11458	11515	11421	11499	163,043,296	+41.70(+0.36%)
Dec 15, 2010	11476	11519	11446	11458	189,672,880	-19.00(-0.17%)
Dec 14, 2010	11429	11514	11429	11476	149,861,648	+47.90(+0.42%)
Dec 13, 2010	11406	11480	11405	11429	151,191,248	+18.30(+0.16%)
Dec 10, 2010	11370	11414	11358	11410	151,821,264	+40.20(+0.35%)
Dec 09, 2010	11370	11413	11332	11370	167,966,464	-2.40(-0.02%)
Dec 08, 2010	11354	11389	11328	11372	152,511,376	+13.30(+0.12%)
Dec 07, 2010	11364	11451	11354	11359	175,716,720	-3.00(-0.03%)
Dec 06, 2010	11381	11392	11350	11362	122,655,104	-19.90(-0.17%)
Dec 03, 2010	11362	11389	11319	11382	149,439,760	+19.70(+0.17%)
Dec 02, 2010	11256	11374	11256	11362	212,090,432	+106.60(+0.95%)
Dec 01, 2010	11007	11276	11007	11256	202,517,472	+249.80(+2.27%)
Nov 30, 2010	11050	11063	10943	11006	233,767,344	-46.50(-0.42%)
Nov 29, 2010	11084	11084	10929	11052	151,525,312	-39.50(-0.36%)
Nov 26, 2010	11184	11184	11067	11092	68,396,120	-95.30(-0.85%)
Nov 24, 2010	11037	11187	11187	11187	138,280,000	+150.90(+1.37%)
Nov 23, 2010	11178	11180	10992	11036	192,821,504	-142.20(-1.27%)
Nov 22, 2010	11202	11206	11054	11179	152,849,312	-24.90(-0.22%)
Nov 19, 2010	11181	11206	11119	11204	219,399,936	+22.30(+0.20%)
Nov 18, 2010	11010	11200	11010	11181	171,771,616	+173.30(+1.57%)
Nov 17, 2010	11018	11042	10991	11008	160,254,928	-15.60(-0.14%)
Nov 16, 2010	11195	11195	10979	11024	254,565,440	-178.50(-1.59%)
Nov 15, 2010	11194	11281	11189	11202	155,662,240	+9.40(+0.08%)
Nov 12, 2010	11281	11284	11144	11193	217,646,432	-90.50(-0.80%)
Nov 11, 2010	11327	11327	11231	11283	296,662,720	-73.90(-0.65%)
Nov 10, 2010	11343	11366	11255	11357	164,169,600	+10.20(+0.09%)
Nov 09, 2010	11404	11421	11303	11347	161,909,792	-60.00(-0.53%)
Nov 08, 2010	11440	11440	11362	11407	143,993,472	-37.30(-0.33%)
Nov 05, 2010	11435	11452	11394	11444	211,673,104	+9.30(+0.08%)
Nov 04, 2010	11217	11440	11217	11435	234,683,216	+219.70(+1.96%)
Nov 03, 2010	11185	11227	11097	11215	177,579,392	+26.40(+0.24%)
Nov 02, 2010	11125	11220	11125	11189	150,388,224	+64.10(+0.58%)
Nov 01, 2010	11120	11244	11062	11125	150,126,992	+6.10(+0.05%)
Oct 29, 2010	11120	11131	11076	11118	189,651,520	+4.50(+0.04%)
Oct 28, 2010	11127	11179	11053	11114	156,249,232	-12.30(-0.11%)
Oct 27, 2010	11168	11168	11021	11126	167,084,704	-37.70(-0.34%)
Oct 25, 2010	11133	11248	11132	11164	168,112,544	+31.40(+0.28%)
Oct 22, 2010	11146	11159	11109	11133	104,574,032	-14.00(-0.13%)
Oct 21, 2010	11105	11214	11066	11147	178,063,552	+38.60(+0.35%)
Oct 20, 2010	10974	11153	10971	11108	220,140,240	+129.40(+1.18%)
Oct 19, 2010	11140	11140	10918	10979	247,643,296	-165.10(-1.48%)
Oct 18, 2010	11063	11159	11055	11144	190,291,952	+80.90(+0.73%)
Oct 15, 2010	11096	11141	11011	11063	319,209,856	-31.80(-0.29%)
Oct 14, 2010	11097	11112	11024	11095	196,166,560	-1.50(-0.01%)
Oct 13, 2010	11023	11155	11022	11096	224,916,512	+75.70(+0.69%)
Oct 12, 2010	11011	11053	10914	11020	155,152,240	+10.10(+0.09%)
Oct 11, 2010	11007	11030	10978	11010	114,830,032	+3.80(+0.03%)
Oct 08, 2010	10948	11032	10929	11006	152,279,344	+57.90(+0.53%)
Oct 07, 2010	10968	10998	10893	10949	141,922,144	-19.10(-0.17%)
Oct 06, 2010	10937	10974	10919	10968	163,437,376	+23.00(+0.21%)
Oct 05, 2010	10753	10966	10753	10945	216,244,576	+193.40(+1.80%)
Oct 04, 2010	10829	10854	10711	10751	160,366,480	-78.40(-0.72%)

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.