Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	1905	1913	1881	1896	297,600	+0.00(+0.00%)
Nov 29, 2010	1905	1896	1896	1896	0	-6.26(-0.33%)
Nov 27, 2010	1933	1937	1894	1902	459,000	-25.88(-1.34%)
Nov 26, 2010	1935	1936	1916	1928	321,800	+1.70(+0.09%)
Nov 25, 2010	1884	1928	1883	1926	449,000	-2.96(-0.15%)
Nov 24, 2010	1939	1943	1919	1929	374,800	-15.40(-0.79%)
Nov 23, 2010	1947	1955	1940	1944	326,000	+0.00(+0.00%)
Nov 22, 2010	1947	1944	1944	1944	0	+3.38(+0.17%)
Nov 20, 2010	1937	1941	1928	1941	289,200	+13.10(+0.68%)
Nov 19, 2010	1908	1929	1904	1928	268,600	+30.75(+1.62%)
Nov 18, 2010	1877	1908	1875	1897	285,800	-2.02(-0.11%)
Nov 17, 2010	1912	1916	1890	1899	330,400	-14.68(-0.77%)
Nov 16, 2010	1919	1925	1900	1914	293,600	+0.00(+0.00%)
Nov 15, 2010	1919	1914	1914	1914	0	+0.69(+0.04%)
Nov 13, 2010	1951	1958	1899	1913	447,400	-1.61(-0.08%)
Nov 12, 2010	1966	1976	1915	1915	364,400	-53.12(-2.70%)
Nov 11, 2010	1946	1968	1945	1968	339,400	+20.39(+1.05%)
Nov 10, 2010	1944	1948	1935	1947	290,800	+5.05(+0.26%)
Nov 09, 2010	1947	1948	1930	1942	306,800	+0.00(+0.00%)
Nov 08, 2010	1947	1942	1942	1942	0	+3.45(+0.18%)
Nov 07, 2010	1962	1939	1939	1939	0	+0.00(+0.00%)
Nov 06, 2010	1962	1939	1939	1939	0	+0.00(+0.00%)
Nov 05, 2010	1962	1967	1939	1939	398,200	-3.54(-0.18%)
Nov 04, 2010	1942	1946	1936	1942	319,000	+6.53(+0.34%)
Nov 03, 2010	1931	1943	1930	1936	356,800	+17.93(+0.93%)
Nov 02, 2010	1912	1918	1918	1918	0	+3.30(+0.17%)
Nov 01, 2010	1890	1915	1880	1915	340,000	+31.79(+1.69%)
Oct 31, 2010	1914	1883	1883	1883	0	+0.00(+0.00%)
Oct 30, 2010	1914	1883	1875	1883	0	+0.00(+0.00%)
Oct 29, 2010	1914	1914	1875	1883	374,600	-24.92(-1.31%)
Oct 28, 2010	1909	1915	1902	1908	347,600	-1.67(-0.09%)
Oct 27, 2010	1919	1925	1902	1910	391,600	-9.87(-0.51%)
Oct 26, 2010	1913	1920	1909	1919	350,000	+3.70(+0.19%)
Oct 25, 2010	1903	1919	1899	1916	405,400	+18.40(+0.97%)
Oct 24, 2010	1882	1897	1897	1897	0	+0.00(+0.00%)
Oct 23, 2010	1882	1897	1880	1897	0	+0.00(+0.00%)
Oct 22, 2010	1882	1897	1880	1897	346,400	+22.62(+1.21%)
Oct 21, 2010	1879	1879	1858	1875	412,000	+4.25(+0.23%)
Oct 20, 2010	1844	1876	1837	1870	364,600	+13.12(+0.71%)
Oct 19, 2010	1879	1885	1857	1857	426,000	-18.10(-0.97%)
Oct 18, 2010	1905	1905	1875	1875	371,400	-26.87(-1.41%)
Oct 17, 2010	1899	1902	1902	1902	0	+0.00(+0.00%)
Oct 16, 2010	1899	1902	1894	1902	0	+0.00(+0.00%)
Oct 15, 2010	1899	1903	1894	1902	368,600	+2.53(+0.13%)
Oct 14, 2010	1887	1900	1884	1900	374,200	+23.61(+1.26%)
Oct 13, 2010	1879	1881	1866	1876	317,800	+8.11(+0.43%)
Oct 12, 2010	1892	1893	1858	1868	314,600	-21.87(-1.16%)
Oct 11, 2010	1909	1909	1885	1890	340,200	-7.16(-0.38%)
Oct 10, 2010	1901	1897	1897	1897	0	+0.00(+0.00%)
Oct 09, 2010	1901	1897	1888	1897	0	+0.00(+0.00%)
Oct 08, 2010	1901	1901	1888	1897	372,800	-3.78(-0.20%)
Oct 07, 2010	1901	1906	1893	1901	397,600	-3.10(-0.16%)
Oct 06, 2010	1897	1906	1894	1904	390,600	+25.01(+1.33%)
Oct 05, 2010	1874	1885	1869	1879	339,800	-0.35(-0.02%)
Oct 04, 2010	1884	1890	1876	1879	390,600	+2.56(+0.14%)
Oct 03, 2010	1872	1877	1877	1877	0	+0.00(+0.00%)
Oct 02, 2010	1872	1877	1869	1877	0	+0.00(+0.00%)
Oct 01, 2010	1872	1884	1869	1877	363,800	+3.92(+0.21%)
Sep 30, 2010	1870	1873	1861	1873	352,000	+6.36(+0.34%)
Sep 29, 2010	1865	1874	1864	1866	359,000	+10.48(+0.56%)
Sep 28, 2010	1859	1863	1853	1856	356,000	-4.86(-0.26%)
Sep 27, 2010	1856	1862	1852	1861	383,200	+14.23(+0.77%)
Sep 26, 2010	1830	1847	1847	1847	0	+0.00(+0.00%)
Sep 25, 2010	1830	1847	1826	1847	0	+0.00(+0.00%)
Sep 24, 2010	1830	1847	1826	1847	273,600	+13.97(+0.76%)
Sep 23, 2010	1822	1833	1833	1833	0	+0.00(+0.00%)
Sep 22, 2010	1822	1833	1833	1833	0	+0.00(+0.00%)
Sep 21, 2010	1822	1833	1833	1833	0	+0.00(+0.00%)
Sep 20, 2010	1822	1834	1819	1833	242,200	+5.28(+0.29%)
Sep 19, 2010	1824	1829	1812	1827	0	+0.00(+0.00%)
Sep 18, 2010	1824	1827	1812	1827	0	+0.00(+0.00%)
Sep 17, 2010	1824	1829	1812	1827	316,400	+15.50(+0.86%)
Sep 16, 2010	1822	1825	1812	1812	335,600	-12.03(-0.66%)
Sep 15, 2010	1817	1827	1813	1824	338,200	+8.63(+0.48%)
Sep 14, 2010	1825	1827	1811	1815	385,800	-3.61(-0.20%)
Sep 13, 2010	1812	1819	1808	1819	385,400	+16.28(+0.90%)
Sep 12, 2010	1793	1803	1803	1803	0	+0.00(+0.00%)
Sep 11, 2010	1793	1808	1792	1803	0	+0.00(+0.00%)
Sep 10, 2010	1793	1808	1792	1803	339,200	+18.22(+1.02%)
Sep 09, 2010	1787	1790	1775	1784	366,000	+5.14(+0.29%)
Sep 08, 2010	1780	1785	1771	1779	321,000	-8.52(-0.48%)
Sep 07, 2010	1792	1796	1786	1788	315,200	-4.68(-0.26%)
Sep 06, 2010	1792	1794	1784	1792	327,000	+12.40(+0.70%)
Sep 05, 2010	1781	1780	1780	1780	0	+0.00(+0.00%)
Sep 03, 2010	1781	1786	1775	1780	310,400	+4.29(+0.24%)
Sep 02, 2010	1783	1784	1768	1776	291,000	+11.04(+0.63%)

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.