Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	1073	1100	1071	1085	259,901,104	+3.45(+0.32%)
Sep 29, 2010	1094	1099	1077	1082	198,477,792	-10.61(-0.97%)
Sep 28, 2010	1084	1099	1076	1092	230,852,192	-2.43(-0.22%)
Sep 27, 2010	1106	1110	1091	1095	184,769,904	-11.65(-1.05%)
Sep 26, 2010	1077	1106	1106	1106	0	+0.00(+0.00%)
Sep 25, 2010	1106	1106	1106	1106	0	+0.00(+0.00%)
Sep 24, 2010	1077	1107	1075	1106	264,697,792	+22.99(+2.12%)
Sep 23, 2010	1098	1098	1074	1083	254,680,000	-5.67(-0.52%)
Sep 22, 2010	1108	1109	1085	1089	253,695,904	-21.20(-1.91%)
Sep 21, 2010	1108	1124	1107	1110	256,703,904	+1.47(+0.13%)
Sep 20, 2010	1097	1109	1091	1109	200,041,696	+16.12(+1.48%)
Sep 19, 2010	1093	1093	1093	1093	0	+0.00(+0.00%)
Sep 18, 2010	1115	1119	1090	1093	0	+0.00(+0.00%)
Sep 17, 2010	1115	1119	1090	1093	350,437,408	-14.63(-1.32%)
Sep 16, 2010	1108	1114	1107	1107	149,817,792	-3.76(-0.34%)
Sep 15, 2010	1119	1119	1104	1111	160,073,296	-5.55(-0.50%)
Sep 14, 2010	1111	1119	1105	1116	178,965,408	+4.92(+0.44%)
Sep 13, 2010	1114	1117	1109	1112	172,727,808	+7.70(+0.70%)
Sep 12, 2010	1097	1104	1104	1104	0	+0.00(+0.00%)
Sep 11, 2010	1104	1104	1104	1104	0	+0.00(+0.00%)
Sep 10, 2010	1097	1107	1097	1104	173,671,808	-2.14(-0.19%)
Sep 09, 2010	1087	1112	1085	1106	217,891,696	+13.35(+1.22%)
Sep 08, 2010	1077	1094	1076	1093	161,889,504	+10.64(+0.98%)
Sep 07, 2010	1091	1091	1076	1082	162,963,696	-15.14(-1.38%)
Sep 06, 2010	1100	1100	1095	1097	89,887,200	+2.17(+0.20%)
Sep 05, 2010	1090	1095	1095	1095	0	+0.00(+0.00%)
Sep 03, 2010	1090	1105	1085	1095	197,549,296	+7.54(+0.69%)
Sep 02, 2010	1083	1091	1081	1087	165,894,400	-1.59(-0.15%)
Sep 01, 2010	1057	1089	1052	1089	225,227,808	+36.32(+3.45%)
Aug 31, 2010	1032	1053	1031	1053	198,078,208	+5.09(+0.49%)
Aug 30, 2010	1055	1055	1045	1048	82,679,000	-1.06(-0.10%)
Aug 29, 2010	1049	1049	1049	1049	0	+0.00(+0.00%)
Aug 27, 2010	1030	1049	1028	1049	159,060,400	+14.11(+1.36%)
Aug 26, 2010	1034	1039	1029	1035	152,033,104	+11.29(+1.10%)
Aug 25, 2010	1035	1043	1014	1023	199,210,704	-16.31(-1.57%)
Aug 24, 2010	1047	1049	1032	1040	173,131,296	-17.32(-1.64%)
Aug 23, 2010	1045	1064	1045	1057	128,271,000	+13.75(+1.32%)
Aug 21, 2010	1043	1043	1043	1043	0	+0.00(+0.00%)
Aug 20, 2010	1063	1063	1036	1043	172,395,504	-14.89(-1.41%)
Aug 19, 2010	1078	1088	1058	1058	188,196,704	-15.65(-1.46%)
Aug 18, 2010	1067	1074	1060	1074	116,496,896	+1.86(+0.17%)
Aug 17, 2010	1063	1073	1056	1072	147,948,400	+11.06(+1.04%)
Aug 16, 2010	1064	1068	1051	1061	127,837,104	-2.35(-0.22%)
Aug 15, 2010	1063	1063	1063	1063	0	+0.00(+0.00%)
Aug 14, 2010	1063	1063	1063	1063	0	+0.00(+0.00%)
Aug 13, 2010	1080	1080	1057	1063	176,387,008	-7.47(-0.70%)
Aug 12, 2010	1072	1079	1063	1071	183,107,392	-3.31(-0.31%)
Aug 11, 2010	1101	1106	1070	1074	220,457,296	-35.75(-3.22%)
Aug 10, 2010	1113	1117	1106	1110	127,966,200	-9.33(-0.83%)
Aug 09, 2010	1115	1120	1115	1119	117,942,496	+16.06(+1.46%)
Aug 08, 2010	1103	1103	1103	1103	0	+0.00(+0.00%)
Aug 07, 2010	1103	1103	1103	1103	0	+0.00(+0.00%)
Aug 06, 2010	1126	1128	1098	1103	180,592,704	-19.72(-1.76%)
Aug 05, 2010	1125	1133	1119	1123	173,802,400	+0.07(+0.01%)
Aug 04, 2010	1121	1128	1110	1123	172,704,608	-2.93(-0.26%)
Aug 03, 2010	1117	1127	1111	1126	209,989,696	+3.56(+0.32%)
Aug 02, 2010	1093	1122	1088	1122	250,585,600	+33.35(+3.06%)
Aug 01, 2010	1089	1089	1089	1089	0	+0.00(+0.00%)
Jul 31, 2010	1089	1089	1089	1089	0	+0.00(+0.00%)
Jul 30, 2010	1100	1102	1082	1089	250,456,704	-17.08(-1.54%)
Jul 29, 2010	1106	1118	1100	1106	238,606,592	+1.67(+0.15%)
Jul 28, 2010	1110	1111	1100	1104	211,443,600	+0.45(+0.04%)
Jul 27, 2010	1094	1106	1092	1104	277,946,400	+16.24(+1.49%)
Jul 26, 2010	1082	1087	1070	1087	204,871,696	+13.08(+1.22%)
Jul 25, 2010	1074	1074	1074	1074	0	+0.00(+0.00%)
Jul 24, 2010	1074	1074	1074	1074	0	+0.00(+0.00%)
Jul 23, 2010	1059	1076	1059	1074	309,392,608	+8.61(+0.81%)
Jul 22, 2010	1034	1069	1034	1066	229,220,192	+26.65(+2.56%)
Jul 21, 2010	1048	1052	1036	1039	227,548,000	-2.70(-0.26%)
Jul 20, 2010	1037	1043	1016	1042	211,281,296	+13.14(+1.28%)
Jul 19, 2010	1029	1051	1022	1029	192,072,800	-6.47(-0.63%)
Jul 18, 2010	1035	1035	1035	1035	0	+0.00(+0.00%)
Jul 17, 2010	1035	1035	1035	1035	0	+0.00(+0.00%)
Jul 16, 2010	1055	1061	1030	1035	227,066,896	-17.14(-1.63%)
Jul 15, 2010	1060	1068	1047	1052	286,531,104	-13.12(-1.23%)
Jul 14, 2010	1067	1067	1053	1065	205,621,200	+1.92(+0.18%)
Jul 13, 2010	1045	1063	1041	1063	200,492,496	+20.84(+2.00%)
Jul 12, 2010	1050	1050	1034	1043	160,719,296	-7.07(-0.67%)
Jul 10, 2010	1050	1050	1050	1050	0	+0.00(+0.00%)
Jul 09, 2010	1054	1056	1042	1050	211,276,800	+4.04(+0.39%)
Jul 08, 2010	1044	1048	1030	1046	333,149,312	+10.26(+0.99%)
Jul 07, 2010	983.80	1035	979.51	1035	361,559,488	+40.24(+4.04%)
Jul 06, 2010	968.05	1002	967.59	995.06	234,721,904	+34.70(+3.61%)
Jul 05, 2010	961.97	968.18	953.98	960.36	166,750,208	+1.20(+0.13%)
Jul 03, 2010	959.16	959.16	959.16	959.16	0	+0.00(+0.00%)
Jul 02, 2010	956.27	974.38	950.98	959.16	219,183,808	+7.36(+0.77%)

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.