Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2010	10790	10866	10781	10830	161,890,656	+41.70(+0.39%)
Sep 30, 2010	10836	10949	10745	10788	214,536,384	-47.30(-0.44%)
Sep 29, 2010	10858	10869	10799	10835	158,833,680	-22.80(-0.21%)
Sep 28, 2010	10809	10886	10729	10858	167,112,608	+46.10(+0.43%)
Sep 27, 2010	10860	10873	10810	10812	143,908,336	-48.30(-0.44%)
Sep 24, 2010	10664	10866	10664	10860	179,266,512	+197.90(+1.86%)
Sep 23, 2010	10738	10762	10641	10662	156,827,792	-76.90(-0.72%)
Sep 22, 2010	10761	10805	10708	10739	168,591,824	-21.70(-0.20%)
Sep 21, 2010	10753	10833	10718	10761	186,743,440	+7.40(+0.07%)
Sep 20, 2010	10608	10774	10608	10754	157,124,720	+145.80(+1.37%)
Sep 17, 2010	10596	10650	10567	10608	367,228,992	+35.10(+0.33%)
Sep 15, 2010	10526	10588	10481	10573	167,420,800	+46.20(+0.44%)
Sep 14, 2010	10545	10588	10500	10526	192,411,808	-17.60(-0.17%)
Sep 13, 2010	10459	10568	10459	10544	190,715,520	+81.30(+0.78%)
Sep 10, 2010	10415	10471	10403	10463	140,315,408	+47.60(+0.46%)
Sep 09, 2010	10388	10477	10387	10415	163,589,408	+28.20(+0.27%)
Sep 08, 2010	10338	10427	10336	10387	166,757,536	+46.30(+0.45%)
Sep 07, 2010	10447	10447	10332	10341	149,035,920	-107.20(-1.03%)
Sep 03, 2010	10322	10448	10448	10448	168,600,000	+127.80(+1.24%)
Sep 02, 2010	10270	10320	10254	10320	149,931,904	+50.60(+0.49%)
Sep 01, 2010	10016	10279	10016	10270	205,712,224	+254.80(+2.54%)
Aug 31, 2010	10006	10073	9942	10015	255,418,000	+5.00(+0.05%)
Aug 30, 2010	10146	10151	10008	10010	150,484,272	-141.00(-1.39%)
Aug 27, 2010	9982	10160	9937	10151	207,764,064	+164.89(+1.65%)
Aug 26, 2010	10060	10105	9968	9986	176,328,496	-74.29(-0.74%)
Aug 25, 2010	10040	10097	9938	10060	183,889,312	+19.60(+0.20%)
Aug 24, 2010	10173	10173	9991	10040	223,680,144	-133.90(-1.32%)
Aug 23, 2010	10216	10305	10170	10174	172,969,280	-39.20(-0.38%)
Aug 20, 2010	10271	10271	10147	10214	251,147,168	-57.60(-0.56%)
Aug 19, 2010	10411	10411	10216	10271	227,741,216	-144.30(-1.39%)
Aug 18, 2010	10399	10472	10330	10416	168,558,336	+9.70(+0.09%)
Aug 17, 2010	10298	10480	10298	10406	191,339,168	+103.80(+1.01%)
Aug 16, 2010	10303	10333	10210	10302	146,035,200	-1.20(-0.01%)
Aug 13, 2010	10320	10355	10285	10303	151,616,032	-16.80(-0.16%)
Aug 12, 2010	10362	10362	10269	10320	221,030,912	-58.80(-0.57%)
Aug 11, 2010	10632	10632	10367	10379	219,325,264	-265.40(-2.49%)
Aug 10, 2010	10697	10701	10552	10644	203,489,952	-54.60(-0.51%)
Aug 09, 2010	10655	10720	10649	10699	166,333,520	+45.20(+0.42%)
Aug 06, 2010	10668	10669	10515	10654	154,872,016	-21.40(-0.20%)
Aug 05, 2010	10680	10680	10613	10675	139,607,104	-5.40(-0.05%)
Aug 04, 2010	10630	10703	10628	10680	173,362,160	+44.00(+0.41%)
Aug 03, 2010	10674	10677	10601	10636	164,882,416	-38.00(-0.36%)
Aug 02, 2010	10469	10692	10469	10674	167,642,208	+208.50(+1.99%)
Jul 30, 2010	10465	10507	10348	10466	208,159,136	-1.30(-0.01%)
Jul 29, 2010	10499	10585	10387	10467	202,113,200	-30.70(-0.29%)
Jul 28, 2010	10537	10548	10463	10498	162,068,912	-39.80(-0.38%)
Jul 27, 2010	10525	10578	10495	10538	180,548,656	+12.30(+0.12%)
Jul 26, 2010	10424	10527	10414	10525	178,815,616	+100.80(+0.97%)
Jul 23, 2010	10321	10442	10288	10425	200,002,976	+102.30(+0.99%)
Jul 22, 2010	10122	10363	10122	10322	202,216,528	+201.80(+1.99%)
Jul 21, 2010	10226	10266	10066	10120	203,897,056	-109.50(-1.07%)
Jul 20, 2010	10152	10236	10008	10230	194,405,984	+75.60(+0.74%)
Jul 19, 2010	10098	10187	10074	10154	176,966,768	+56.50(+0.56%)
Jul 16, 2010	10356	10356	10080	10098	335,057,216	-261.40(-2.52%)
Jul 15, 2010	10367	10380	10240	10359	210,003,888	-7.40(-0.07%)
Jul 14, 2010	10371	10400	10303	10367	208,529,200	+3.70(+0.04%)
Jul 13, 2010	10218	10408	10218	10363	179,044,032	+146.70(+1.44%)
Jul 12, 2010	10199	10220	10146	10216	131,487,256	+18.30(+0.18%)
Jul 09, 2010	10138	10202	10118	10198	134,816,272	+59.00(+0.58%)
Jul 08, 2010	10019	10140	10019	10139	192,216,032	+120.70(+1.20%)
Jul 07, 2010	9737	10027	9737	10018	219,562,336	+274.68(+2.82%)
Jul 06, 2010	9689	9858	9659	9744	216,714,000	+57.14(+0.59%)
Jul 02, 2010	9732	9771	9614	9686	199,565,504	-46.05(-0.47%)
Jul 01, 2010	9773	9795	9622	9733	262,824,112	-41.49(-0.42%)
Jun 30, 2010	9868	9909	9754	9774	235,086,768	-96.28(-0.98%)
Jun 29, 2010	10136	10136	9812	9870	290,503,264	-273.50(-2.70%)
Jun 25, 2010	10154	10203	10081	10144	434,501,408	-9.00(-0.09%)
Jun 24, 2010	10297	10298	10129	10153	244,441,632	-145.60(-1.41%)
Jun 23, 2010	10293	10368	10227	10298	195,104,992	+4.90(+0.05%)
Jun 22, 2010	10442	10494	10283	10294	175,751,104	-148.90(-1.43%)
Jun 21, 2010	10452	10594	10396	10442	165,188,848	-8.20(-0.08%)
Jun 18, 2010	10435	10483	10424	10451	338,018,304	+16.40(+0.16%)
Jun 17, 2010	10410	10441	10319	10434	181,067,504	+24.70(+0.24%)
Jun 16, 2010	10404	10429	10333	10410	165,697,712	+4.70(+0.05%)
Jun 15, 2010	10192	10408	10192	10405	203,166,016	+213.90(+2.10%)
Jun 14, 2010	10212	10329	10186	10191	177,924,352	-20.20(-0.20%)
Jun 11, 2010	10167	10216	10083	10211	187,888,304	+38.60(+0.38%)
Jun 10, 2010	9902	10186	9902	10172	221,733,888	+273.25(+2.76%)
Jun 09, 2010	9942	10065	9868	9899	222,681,184	-40.73(-0.41%)
Jun 08, 2010	9813	9954	9758	9940	259,677,936	+123.49(+1.26%)
Jun 07, 2010	9932	9982	9810	9816	222,939,984	-115.48(-1.16%)
Jun 04, 2010	10250	10250	9890	9932	256,598,992	-323.33(-3.15%)
Jun 03, 2010	10251	10315	10175	10255	176,866,144	+5.80(+0.06%)
Jun 02, 2010	10026	10254	10026	10250	200,849,920	+225.50(+2.25%)
Jun 01, 2010	10134	10218	10014	10024	221,896,384	-112.60(-1.11%)
May 28, 2010	10258	10137	10137	10137	243,720,000	-122.40(-1.19%)
May 27, 2010	9972	10264	9972	10259	264,773,536	+284.55(+2.85%)
May 26, 2010	10045	10179	9953	9974	316,081,120	-69.35(-0.69%)
May 25, 2010	10061	10062	9774	10044	316,964,480	-22.80(-0.23%)
May 24, 2010	10194	10196	10053	10067	211,429,232	-126.80(-1.24%)
May 21, 2010	10064	10198	9919	10193	438,219,488	+125.40(+1.25%)
May 20, 2010	10440	10272	10065	10068	360,348,608	-376.40(-3.60%)
May 19, 2010	10506	10522	10325	10444	266,343,232	-66.60(-0.63%)
May 18, 2010	10626	10719	10482	10511	246,374,128	-114.80(-1.08%)
May 17, 2010	10617	10661	10436	10626	221,910,896	+5.60(+0.05%)
May 14, 2010	10781	10781	10537	10620	256,495,920	-162.80(-1.51%)
May 13, 2010	10897	10920	10772	10783	201,475,024	-113.90(-1.05%)
May 12, 2010	10742	10909	10742	10897	196,625,968	+148.60(+1.38%)
May 11, 2010	10780	10874	10685	10748	223,949,328	-36.80(-0.34%)
May 10, 2010	10386	10794	10688	10785	313,353,984	+404.70(+3.90%)
May 07, 2010	10519	10579	10241	10380	428,725,184	-139.90(-1.33%)
May 06, 2010	10862	10880	9870	10520	459,882,720	-347.80(-3.20%)
May 05, 2010	10918	10947	10815	10868	218,831,488	-58.70(-0.54%)
May 04, 2010	11150	11150	10869	10927	242,096,576	-225.00(-2.02%)
May 03, 2010	11010	11178	11010	11152	178,078,816	+143.20(+1.30%)
Apr 30, 2010	11168	11198	11000	11009	255,132,496	-158.70(-1.42%)
Apr 29, 2010	11046	11197	11042	11167	194,312,160	+122.00(+1.10%)
Apr 28, 2010	10989	11078	10965	11045	236,760,416	+53.30(+0.48%)
Apr 27, 2010	11204	11219	10973	10992	263,395,984	-213.00(-1.90%)
Apr 26, 2010	11205	11258	11188	11205	191,924,048	+0.70(+0.01%)
Apr 23, 2010	11132	11206	11106	11204	207,380,336	+70.00(+0.63%)
Apr 22, 2010	11120	11150	11016	11134	214,697,792	+9.40(+0.08%)
Apr 21, 2010	11117	11154	11071	11125	188,883,360	+7.80(+0.07%)
Apr 20, 2010	11093	11146	11082	11117	175,169,664	+25.10(+0.23%)
Apr 19, 2010	11018	11095	10978	11092	214,847,312	+73.30(+0.67%)
Apr 16, 2010	11144	11154	10974	11019	373,954,944	-125.90(-1.13%)
Apr 15, 2010	11123	11154	11096	11145	203,712,752	+21.50(+0.19%)
Apr 14, 2010	11021	11125	11021	11123	223,918,336	+103.70(+0.94%)
Apr 13, 2010	11007	11039	10948	11019	183,946,048	+13.40(+0.12%)
Apr 12, 2010	10997	11030	10992	11006	153,962,512	+8.70(+0.08%)
Apr 09, 2010	10927	11001	10927	10997	150,663,632	+70.20(+0.64%)
Apr 08, 2010	10897	10949	10844	10927	158,932,480	+29.60(+0.27%)
Apr 07, 2010	10962	10963	10846	10898	186,966,816	-72.50(-0.66%)
Apr 06, 2010	10972	10987	10928	10970	159,958,400	-3.50(-0.03%)
Apr 05, 2010	10928	10988	10924	10974	139,480,048	+46.40(+0.42%)
Apr 01, 2010	10857	10927	10927	10927	159,520,000	+70.50(+0.65%)
Mar 31, 2010	10907	10907	10833	10857	197,062,496	-50.80(-0.47%)
Mar 30, 2010	10895	10940	10867	10907	148,806,368	+11.50(+0.11%)
Mar 29, 2010	10849	10917	10849	10896	136,708,816	+45.50(+0.42%)
Mar 26, 2010	10841	10909	10816	10850	175,488,224	+9.20(+0.08%)
Mar 25, 2010	10838	10956	10834	10841	200,329,984	+5.00(+0.05%)
Mar 24, 2010	10888	10888	10825	10836	195,566,512	-52.60(-0.48%)
Mar 23, 2010	10787	10894	10785	10889	189,141,696	+102.90(+0.95%)
Mar 22, 2010	10741	10810	10695	10786	157,199,008	+43.90(+0.41%)
Mar 19, 2010	10780	10820	10694	10742	434,188,160	-37.20(-0.35%)
Mar 18, 2010	10733	10784	10728	10779	153,283,808	+45.50(+0.42%)
Mar 17, 2010	10686	10768	10686	10734	194,188,848	+47.70(+0.45%)
Mar 16, 2010	10642	10694	10622	10686	227,418,240	+43.80(+0.41%)
Mar 15, 2010	10623	10644	10582	10642	160,571,456	+17.50(+0.16%)
Mar 12, 2010	10612	10645	10595	10625	166,141,984	+12.90(+0.12%)
Mar 11, 2010	10561	10612	10507	10612	149,994,304	+44.50(+0.42%)
Mar 10, 2010	10560	10602	10526	10567	186,565,744	+2.90(+0.03%)
Mar 09, 2010	10552	10613	10534	10564	219,857,408	+11.90(+0.11%)
Mar 08, 2010	10564	10588	10542	10552	171,783,200	-13.70(-0.13%)
Mar 05, 2010	10445	10572	10445	10566	184,269,344	+122.10(+1.17%)
Mar 04, 2010	10396	10452	10391	10444	165,735,696	+47.30(+0.45%)
Mar 03, 2010	10406	10470	10377	10397	183,286,016	-9.20(-0.09%)
Mar 02, 2010	10404	10457	10389	10406	217,178,160	+2.20(+0.02%)
Mar 01, 2010	10326	10414	10326	10404	173,754,864	+78.50(+0.76%)
Feb 26, 2010	10321	10354	10272	10325	282,115,904	+4.30(+0.04%)
Feb 25, 2010	10367	10367	10186	10321	242,552,688	-53.20(-0.51%)
Feb 24, 2010	10284	10394	10284	10374	181,445,664	+91.80(+0.89%)
Feb 23, 2010	10383	10411	10268	10282	190,737,312	-101.00(-0.97%)
Feb 22, 2010	10402	10434	10369	10383	158,442,400	-18.90(-0.18%)
Feb 19, 2010	10388	10438	10339	10402	241,749,648	+9.40(+0.09%)
Feb 18, 2010	10309	10407	10294	10393	185,314,112	+83.70(+0.81%)
Feb 17, 2010	10262	10320	10262	10309	193,265,968	+40.40(+0.39%)
Feb 16, 2010	10101	10280	10101	10269	234,898,144	+169.70(+1.68%)
Feb 12, 2010	10137	10099	10099	10099	296,510,016	-45.10(-0.44%)
Feb 11, 2010	10038	10162	9977	10144	194,473,568	+105.80(+1.05%)
Feb 10, 2010	10056	10086	9963	10038	178,601,040	-20.20(-0.20%)
Feb 09, 2010	9910	10139	9910	10059	236,211,632	+150.21(+1.52%)
Feb 08, 2010	10005	10029	9904	9908	216,271,168	-103.81(-1.04%)
Feb 05, 2010	10004	10032	9835	10012	308,320,064	+10.00(+0.10%)
Feb 04, 2010	10273	10273	9998	10002	304,246,432	-268.30(-2.61%)
Feb 03, 2010	10292	10307	10232	10270	198,939,472	-26.30(-0.26%)
Feb 02, 2010	10186	10315	10174	10297	237,139,904	+111.30(+1.09%)
Feb 01, 2010	10069	10191	10069	10186	198,428,944	+118.20(+1.17%)
Jan 29, 2010	10122	10239	10044	10067	316,897,440	-53.20(-0.53%)
Jan 28, 2010	10237	10259	10055	10120	240,051,040	-115.70(-1.13%)
Jan 27, 2010	10194	10255	10104	10236	262,171,776	+41.90(+0.41%)
Jan 26, 2010	10195	10285	10156	10194	217,297,008	-2.60(-0.03%)
Jan 25, 2010	10175	10257	10172	10197	215,331,504	+23.90(+0.23%)
Jan 22, 2010	10390	10390	10158	10173	323,660,576	-216.90(-2.09%)
Jan 21, 2010	10604	10615	10375	10390	304,288,864	-213.30(-2.01%)
Jan 20, 2010	10720	10720	10517	10603	203,272,320	-122.20(-1.14%)
Jan 19, 2010	10608	10730	10592	10725	192,151,984	+115.70(+1.09%)
Jan 15, 2010	10707	10610	10610	10610	362,929,984	-100.80(-0.94%)
Jan 14, 2010	10680	10724	10667	10710	201,316,560	+29.70(+0.28%)
Jan 13, 2010	10628	10709	10614	10681	202,846,256	+53.50(+0.50%)
Jan 12, 2010	10663	10663	10569	10627	219,299,776	-36.70(-0.34%)
Jan 11, 2010	10620	10676	10592	10664	182,045,104	+45.80(+0.43%)
Jan 08, 2010	10606	10619	10554	10618	172,712,176	+11.30(+0.11%)
Jan 07, 2010	10571	10612	10505	10607	217,391,184	+33.20(+0.31%)
Jan 06, 2010	10565	10595	10546	10574	186,042,928	+1.70(+0.02%)
Jan 05, 2010	10585	10585	10522	10572	188,542,224	-12.00(-0.11%)

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.