Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2011	2071	2083	2058	2083	9,058,600	+16.33(+0.79%)
Dec 30, 2011	2046	2067	2039	2067	10,354,000	+23.50(+1.15%)
Dec 29, 2011	2051	2066	2041	2044	9,103,600	-10.64(-0.52%)
Dec 28, 2011	2057	2065	2049	2054	7,001,200	+0.00(+0.00%)
Dec 27, 2011	2057	2065	2049	2054	0	-0.22(-0.01%)
Dec 26, 2011	2054	2059	2046	2054	0	+0.00(+0.00%)
Dec 25, 2011	2054	2059	2046	2054	0	+0.00(+0.00%)
Dec 24, 2011	2054	2059	2046	2054	8,453,000	+14.16(+0.69%)
Dec 23, 2011	2032	2053	2032	2040	13,159,800	+13.97(+0.69%)
Dec 22, 2011	2061	2070	2021	2026	24,468,000	-23.80(-1.16%)
Dec 21, 2011	1997	2051	1995	2050	20,174,000	+50.12(+2.51%)
Dec 20, 2011	1990	2020	1988	2000	21,335,600	+0.00(+0.00%)
Dec 19, 2011	1990	2020	1988	2000	0	-3.57(-0.18%)
Dec 18, 2011	2006	2021	1997	2004	0	+0.00(+0.00%)
Dec 17, 2011	2006	2021	1997	2004	46,264,600	+2.04(+0.10%)
Dec 16, 2011	1993	2015	1981	2002	20,487,400	+14.65(+0.74%)
Dec 15, 2011	2023	2033	1985	1987	23,750,200	-45.32(-2.23%)
Dec 14, 2011	2034	2048	2021	2032	20,325,200	+1.73(+0.09%)
Dec 13, 2011	2076	2076	2030	2030	25,103,000	+0.00(+0.00%)
Dec 12, 2011	2076	2076	2030	2030	0	-47.99(-2.31%)
Dec 11, 2011	2033	2079	2033	2078	0	+0.00(+0.00%)
Dec 10, 2011	2033	2079	2033	2078	25,122,600	+34.26(+1.68%)
Dec 09, 2011	2092	2098	2036	2044	27,709,800	-40.48(-1.94%)
Dec 08, 2011	2111	2117	2055	2085	22,699,000	-1.37(-0.07%)
Dec 07, 2011	2094	2107	2082	2086	20,954,200	-31.34(-1.48%)
Dec 06, 2011	2103	2128	2101	2117	30,416,800	+0.00(+0.00%)
Dec 05, 2011	2103	2128	2101	2117	0	+40.24(+1.94%)
Dec 04, 2011	2068	2092	2067	2077	0	+0.00(+0.00%)
Dec 03, 2011	2068	2092	2067	2077	26,601,400	+24.57(+1.20%)
Dec 02, 2011	2071	2082	2052	2053	26,095,600	-21.37(-1.03%)
Dec 01, 2011	1989	2077	1984	2074	67,327,000	+66.72(+3.32%)
Nov 30, 2011	2010	2018	1983	2007	39,403,800	-1.67(-0.08%)
Nov 29, 2011	1950	2009	1950	2009	37,579,000	+0.00(+0.00%)
Nov 28, 2011	1950	2009	1950	2009	0	+87.99(+4.58%)
Nov 27, 2011	1919	1932	1895	1921	0	+0.00(+0.00%)
Nov 26, 2011	1919	1932	1895	1921	33,161,600	+4.65(+0.24%)
Nov 25, 2011	1935	1956	1912	1916	39,520,200	-7.06(-0.37%)
Nov 24, 2011	1935	1960	1923	1923	33,133,600	-22.94(-1.18%)
Nov 23, 2011	1965	1977	1946	1946	26,619,400	-7.72(-0.40%)
Nov 22, 2011	2006	2006	1954	1954	26,502,000	+0.00(+0.00%)
Nov 21, 2011	2006	2006	1954	1954	0	-62.78(-3.11%)
Nov 20, 2011	2027	2045	2012	2017	0	+0.00(+0.00%)
Nov 19, 2011	2027	2045	2012	2017	24,160,800	-23.25(-1.14%)
Nov 18, 2011	2057	2061	2017	2040	20,066,400	-22.47(-1.09%)
Nov 17, 2011	2061	2089	2051	2062	24,801,000	-5.40(-0.26%)
Nov 16, 2011	2078	2089	2051	2068	18,508,800	-21.16(-1.01%)
Nov 15, 2011	2133	2140	2084	2089	19,861,400	+0.00(+0.00%)
Nov 14, 2011	2133	2140	2084	2089	0	-33.34(-1.57%)
Nov 13, 2011	2073	2126	2067	2122	0	+0.00(+0.00%)
Nov 12, 2011	2073	2126	2067	2122	28,816,400	+58.47(+2.83%)
Nov 11, 2011	2033	2091	2033	2064	41,293,000	-13.24(-0.64%)
Nov 10, 2011	2113	2124	2059	2077	30,179,800	-25.25(-1.20%)
Nov 09, 2011	2086	2126	2083	2102	22,684,200	+21.54(+1.04%)
Nov 08, 2011	2070	2096	2047	2081	22,351,600	+0.00(+0.00%)
Nov 07, 2011	2070	2096	2047	2081	0	-1.15(-0.06%)
Nov 06, 2011	2139	2139	2071	2082	0	+0.00(+0.00%)
Nov 04, 2011	2139	2139	2071	2082	29,247,800	-39.88(-1.88%)
Nov 03, 2011	2041	2129	2037	2122	29,188,200	+51.19(+2.47%)
Nov 02, 2011	2079	2088	2047	2071	25,151,800	+11.40(+0.55%)
Nov 01, 2011	2092	2093	2036	2059	37,383,000	-79.88(-3.73%)
Oct 31, 2011	2171	2178	2139	2139	27,400,800	-60.17(-2.74%)
Oct 30, 2011	2227	2232	2186	2199	0	+0.00(+0.00%)
Oct 29, 2011	2227	2232	2186	2199	0	+0.00(+0.00%)
Oct 28, 2011	2227	2232	2186	2199	25,635,800	-21.15(-0.95%)
Oct 27, 2011	2189	2221	2184	2220	47,083,400	+87.81(+4.12%)
Oct 26, 2011	2133	2151	2117	2133	21,133,400	-1.00(-0.05%)
Oct 25, 2011	2155	2167	2116	2134	21,980,000	-27.95(-1.29%)
Oct 24, 2011	2153	2166	2128	2162	20,531,000	+22.82(+1.07%)
Oct 23, 2011	2117	2141	2110	2139	0	+0.00(+0.00%)
Oct 22, 2011	2117	2141	2110	2139	0	+0.00(+0.00%)
Oct 21, 2011	2117	2141	2110	2139	23,086,000	+42.13(+2.01%)
Oct 20, 2011	2111	2130	2096	2097	28,627,400	-37.53(-1.76%)
Oct 19, 2011	2147	2162	2129	2134	30,213,600	-2.83(-0.13%)
Oct 18, 2011	2134	2145	2116	2137	50,737,400	-32.73(-1.51%)
Oct 17, 2011	2212	2232	2157	2170	44,270,800	-33.26(-1.51%)
Oct 16, 2011	2182	2213	2180	2203	0	+0.00(+0.00%)
Oct 15, 2011	2182	2213	2180	2203	0	+0.00(+0.00%)
Oct 14, 2011	2182	2213	2180	2203	28,253,800	+22.81(+1.05%)
Oct 13, 2011	2186	2204	2172	2180	28,852,800	-12.10(-0.55%)
Oct 12, 2011	2154	2192	2147	2192	34,003,400	+27.52(+1.27%)
Oct 11, 2011	2179	2179	2153	2165	31,613,200	-14.93(-0.68%)
Oct 10, 2011	2151	2181	2145	2180	53,436,000	+33.32(+1.55%)
Oct 09, 2011	2153	2158	2122	2146	0	+0.00(+0.00%)
Oct 08, 2011	2153	2158	2122	2146	0	+0.00(+0.00%)
Oct 07, 2011	2153	2158	2122	2146	21,595,800	-8.96(-0.42%)
Oct 06, 2011	2124	2159	2116	2155	45,564,200	+45.48(+2.16%)
Oct 05, 2011	2080	2110	2057	2110	37,640,000	+71.06(+3.49%)
Oct 04, 2011	2072	2072	2014	2039	56,820,800	-57.90(-2.76%)
Oct 03, 2011	2086	2113	2083	2097	23,857,400	-34.54(-1.62%)

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.