(NQ: )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	35.63	35.63	34.81	35.04	2,240,284	+0.15(+0.43%)
Jan 28, 2011	35.46	35.76	34.66	34.89	3,279,436	-0.48(-1.36%)
Jan 27, 2011	36.20	36.33	35.35	35.37	2,277,956	-0.72(-2.00%)
Jan 26, 2011	35.17	36.50	35.05	36.09	3,120,398	+0.95(+2.70%)
Jan 25, 2011	35.45	35.46	34.95	35.14	2,574,036	-0.42(-1.18%)
Jan 24, 2011	34.95	35.81	34.90	35.56	2,889,131	+0.51(+1.46%)
Jan 21, 2011	36.05	36.13	34.97	35.05	3,691,952	-0.60(-1.68%)
Jan 20, 2011	35.99	36.16	35.43	35.65	2,722,021	-0.46(-1.27%)
Jan 19, 2011	36.86	36.96	35.90	36.11	3,640,700	-0.79(-2.14%)
Jan 18, 2011	36.93	37.32	36.57	36.90	2,748,110	-0.26(-0.70%)
Jan 14, 2011	35.90	37.50	35.90	37.16	9,671,167	+0.56(+1.53%)
Jan 13, 2011	37.11	37.58	36.59	36.60	3,153,795	-0.51(-1.37%)
Jan 12, 2011	37.64	38.33	37.05	37.11	3,070,725	-0.41(-1.09%)
Jan 11, 2011	38.29	38.36	36.93	37.52	2,903,368	-0.64(-1.68%)
Jan 10, 2011	38.00	38.95	37.81	38.16	4,174,683	-0.04(-0.10%)
Jan 07, 2011	36.66	38.32	35.84	38.20	9,956,271	+2.78(+7.85%)
Jan 06, 2011	35.26	35.46	34.91	35.42	2,168,800	+0.21(+0.60%)
Jan 05, 2011	35.42	35.60	35.10	35.21	2,155,752	-0.28(-0.79%)
Jan 04, 2011	36.14	36.24	35.21	35.49	2,325,918	-0.46(-1.28%)
Jan 03, 2011	35.22	36.35	35.22	35.95	2,065,299	+1.03(+2.95%)
Dec 31, 2010	35.39	35.41	34.77	34.92	1,989,239	-0.49(-1.38%)
Dec 30, 2010	35.61	35.72	35.36	35.41	1,378,207	-0.29(-0.81%)
Dec 29, 2010	36.20	36.31	35.70	35.70	1,664,056	-0.50(-1.38%)
Dec 28, 2010	36.90	37.00	36.13	36.20	1,193,915	-0.72(-1.96%)
Dec 27, 2010	36.79	37.08	36.43	36.92	1,184,839	+0.06(+0.17%)
Dec 23, 2010	37.42	37.62	36.69	36.86	1,173,946	-0.52(-1.39%)
Dec 22, 2010	37.75	38.21	37.33	37.38	1,583,378	-0.40(-1.06%)
Dec 21, 2010	36.73	37.90	36.42	37.78	2,370,452	+1.13(+3.08%)
Dec 20, 2010	36.68	36.90	36.18	36.65	1,497,056	+0.01(+0.03%)
Dec 17, 2010	36.46	36.83	35.70	36.64	3,673,582	-0.01(-0.03%)
Dec 16, 2010	36.30	36.72	35.92	36.65	1,559,436	+0.43(+1.19%)
Dec 15, 2010	36.13	37.31	36.12	36.22	2,822,582	-0.06(-0.17%)
Dec 14, 2010	36.59	36.68	36.01	36.28	2,707,027	-0.28(-0.77%)
Dec 13, 2010	37.82	37.93	36.45	36.56	2,809,256	-1.09(-2.90%)
Dec 10, 2010	37.41	38.13	37.20	37.65	1,365,938	+0.17(+0.45%)
Dec 09, 2010	37.64	37.74	37.37	37.48	1,364,872	-0.11(-0.29%)
Dec 08, 2010	37.37	37.78	37.01	37.59	1,278,041	+0.23(+0.62%)
Dec 07, 2010	38.32	38.52	37.29	37.36	1,620,013	-0.71(-1.86%)
Dec 06, 2010	38.71	38.84	38.02	38.07	1,664,781	-0.86(-2.21%)
Dec 03, 2010	37.45	39.06	37.27	38.93	2,601,858	+1.11(+2.93%)
Dec 02, 2010	37.41	38.34	37.06	37.82	2,221,295	+0.26(+0.69%)
Dec 01, 2010	36.20	37.65	36.16	37.56	3,371,513	+1.98(+5.56%)
Nov 30, 2010	36.01	36.24	35.56	35.58	2,492,085	-0.83(-2.28%)
Nov 29, 2010	36.13	36.61	35.85	36.41	2,496,141	+0.14(+0.39%)
Nov 26, 2010	36.60	36.63	36.02	36.27	562,373	-0.50(-1.36%)
Nov 24, 2010	35.99	36.77	36.77	36.77	2,156,933	+0.88(+2.45%)
Nov 23, 2010	36.36	36.58	35.71	35.89	3,012,797	-0.99(-2.68%)
Nov 22, 2010	37.25	37.92	36.58	36.88	3,404,385	-0.59(-1.57%)
Nov 19, 2010	37.75	38.13	37.46	37.47	3,676,840	-0.76(-1.99%)
Nov 18, 2010	38.88	39.14	37.73	38.23	10,375,782	+2.36(+6.58%)
Nov 17, 2010	35.87	35.87	35.87	35.87	1,102,038	+0.00(+0.00%)
Nov 16, 2010	35.80	36.98	35.68	35.87	4,111,701	+0.41(+1.16%)
Nov 15, 2010	35.58	35.69	35.18	35.46	1,750,051	+0.33(+0.94%)
Nov 12, 2010	35.86	35.95	34.35	35.13	3,281,079	-1.09(-3.01%)
Nov 11, 2010	36.50	37.13	35.33	36.22	6,937,388	+1.39(+3.99%)
Nov 10, 2010	33.61	35.07	33.61	34.83	3,552,123	+0.99(+2.93%)
Nov 09, 2010	34.31	34.70	33.62	33.84	3,176,452	-0.39(-1.14%)
Nov 08, 2010	34.90	34.93	33.60	34.23	4,349,489	-0.84(-2.40%)
Nov 05, 2010	36.70	36.79	34.97	35.07	4,124,533	-1.52(-4.15%)
Nov 04, 2010	38.45	39.25	36.50	36.59	8,730,141	-2.00(-5.18%)
Nov 03, 2010	37.73	38.65	37.31	38.59	3,967,450	+1.09(+2.91%)
Nov 02, 2010	36.84	37.50	36.76	37.50	1,789,660	+0.79(+2.15%)

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.