Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	5185	5220	5181	5203	98,100	+33.65(+0.65%)
Apr 29, 2012	5217	5225	5169	5169	0	+0.00(+0.00%)
Apr 28, 2012	5217	5225	5169	5169	0	+0.00(+0.00%)
Apr 27, 2012	5217	5225	5169	5169	160,100	-49.92(-0.96%)
Apr 26, 2012	5213	5247	5208	5219	126,800	+14.13(+0.27%)
Apr 25, 2012	5183	5227	5183	5205	284,000	+35.24(+0.68%)
Apr 24, 2012	5159	5170	5133	5170	230,300	+6.51(+0.13%)
Apr 23, 2012	5161	5183	5152	5163	161,400	+6.63(+0.13%)
Apr 22, 2012	5176	5189	5147	5156	0	+0.00(+0.00%)
Apr 21, 2012	5176	5189	5147	5156	0	+0.00(+0.00%)
Apr 20, 2012	5176	5189	5147	5156	82,200	-16.82(-0.33%)
Apr 19, 2012	5191	5193	5168	5173	71,600	-12.92(-0.25%)
Apr 18, 2012	5165	5219	5165	5186	153,800	+28.92(+0.56%)
Apr 17, 2012	5117	5187	5117	5157	123,000	+39.82(+0.78%)
Apr 16, 2012	5097	5119	5071	5117	59,600	+20.16(+0.40%)
Apr 15, 2012	5055	5097	5055	5097	0	+0.00(+0.00%)
Apr 14, 2012	5055	5097	5055	5097	0	+0.00(+0.00%)
Apr 13, 2012	5055	5097	5055	5097	95,200	+50.52(+1.00%)
Apr 12, 2012	5018	5047	5014	5047	67,300	+29.34(+0.58%)
Apr 11, 2012	5017	5017	4998	5017	74,800	-4.85(-0.10%)
Apr 10, 2012	5037	5037	4991	5022	143,800	-16.63(-0.33%)
Apr 09, 2012	5039	5039	5039	5039	0	+0.00(+0.00%)
Apr 06, 2012	5039	5039	5039	5039	0	+0.00(+0.00%)
Apr 05, 2012	5039	5039	5039	5039	0	+0.00(+0.00%)
Apr 04, 2012	5057	5082	5028	5039	47,100	-17.56(-0.35%)
Apr 03, 2012	5102	5111	5056	5056	86,000	-54.38(-1.06%)
Apr 02, 2012	5108	5116	5081	5111	43,400	+3.13(+0.06%)
Apr 01, 2012	5088	5120	5088	5108	0	+0.00(+0.00%)
Mar 31, 2012	5088	5120	5088	5108	0	+0.00(+0.00%)
Mar 30, 2012	5088	5120	5088	5108	75,800	+22.49(+0.44%)
Mar 29, 2012	5074	5095	5050	5085	159,100	+17.58(+0.35%)
Mar 28, 2012	5078	5094	5060	5068	114,500	-10.44(-0.21%)
Mar 27, 2012	5030	5092	5030	5078	158,300	+48.47(+0.96%)
Mar 26, 2012	5042	5064	5030	5030	127,900	-12.81(-0.25%)
Mar 25, 2012	5056	5063	5027	5042	0	+0.00(+0.00%)
Mar 24, 2012	5056	5063	5027	5042	0	+0.00(+0.00%)
Mar 23, 2012	5056	5063	5027	5042	233,200	-1.08(-0.02%)
Mar 22, 2012	5042	5064	5042	5044	190,100	+5.58(+0.11%)
Mar 21, 2012	5102	5102	5038	5038	116,600	-64.30(-1.26%)
Mar 20, 2012	5130	5132	5100	5102	194,400	-24.76(-0.48%)
Mar 19, 2012	5146	5146	5118	5127	213,900	-18.89(-0.37%)
Mar 18, 2012	5040	5146	5040	5146	0	+0.00(+0.00%)
Mar 17, 2012	5040	5146	5040	5146	0	+0.00(+0.00%)
Mar 16, 2012	5040	5146	5040	5146	179,700	+114.11(+2.27%)
Mar 15, 2012	5031	5061	5031	5032	230,600	-19.21(-0.38%)
Mar 14, 2012	5006	5070	5006	5051	136,800	+45.24(+0.90%)
Mar 13, 2012	4977	5006	4965	5006	80,800	+30.58(+0.61%)
Mar 12, 2012	4983	4986	4965	4975	146,500	-5.54(-0.11%)
Mar 11, 2012	4956	4983	4956	4981	0	+0.00(+0.00%)
Mar 10, 2012	4956	4983	4956	4981	72,200	+24.52(+0.49%)
Mar 09, 2012	4926	4970	4926	4956	154,800	+34.83(+0.71%)
Mar 08, 2012	4962	4962	4899	4921	90,400	-46.03(-0.93%)
Mar 07, 2012	5039	5039	4941	4967	127,000	-63.19(-1.26%)
Mar 06, 2012	5016	5031	4996	5031	101,700	+0.00(+0.00%)
Mar 05, 2012	5016	5031	4996	5031	0	+14.28(+0.28%)
Mar 04, 2012	4962	5016	4962	5016	0	+0.00(+0.00%)
Mar 03, 2012	4962	5016	4962	5016	144,500	+77.69(+1.57%)
Mar 02, 2012	4901	5011	4896	4939	274,100	+40.96(+0.84%)
Mar 01, 2012	4827	4898	4827	4898	115,300	+77.22(+1.60%)
Feb 29, 2012	4797	4837	4791	4820	72,700	+21.14(+0.44%)
Feb 28, 2012	4894	4908	4794	4799	82,100	+0.00(+0.00%)
Feb 27, 2012	4894	4908	4794	4799	0	-93.71(-1.92%)
Feb 26, 2012	4923	4961	4864	4893	0	+0.00(+0.00%)
Feb 25, 2012	4923	4961	4864	4893	93,100	-0.48(-0.01%)
Feb 24, 2012	4935	4997	4893	4893	122,800	-40.81(-0.83%)
Feb 23, 2012	4900	4956	4898	4934	244,100	+33.35(+0.68%)
Feb 22, 2012	4943	4943	4898	4901	88,100	-42.90(-0.87%)
Feb 21, 2012	4894	4967	4894	4944	161,500	+0.00(+0.00%)
Feb 20, 2012	4894	4967	4894	4944	0	+63.13(+1.29%)
Feb 19, 2012	4832	4887	4825	4881	0	+0.00(+0.00%)
Feb 18, 2012	4832	4887	4825	4881	95,900	+114.14(+2.39%)
Feb 17, 2012	4772	4795	4757	4767	52,400	-5.90(-0.12%)
Feb 16, 2012	4780	4780	4752	4772	83,000	-3.46(-0.07%)
Feb 15, 2012	4806	4806	4770	4776	112,400	-26.10(-0.54%)
Feb 14, 2012	4796	4812	4779	4802	72,500	+18.51(+0.39%)
Feb 13, 2012	4769	4796	4747	4784	0	+0.00(+0.00%)
Feb 12, 2012	4769	4796	4747	4784	0	+0.00(+0.00%)
Feb 11, 2012	4769	4796	4747	4784	93,300	+13.90(+0.29%)
Feb 10, 2012	4807	4812	4745	4770	216,000	-36.18(-0.75%)
Feb 09, 2012	4757	4807	4757	4806	127,000	+49.82(+1.05%)
Feb 08, 2012	4816	4819	4756	4756	87,300	-60.35(-1.25%)
Feb 07, 2012	4783	4855	4782	4816	156,100	+0.00(+0.00%)
Feb 06, 2012	4783	4855	4782	4816	0	+57.76(+1.21%)
Feb 05, 2012	4800	4805	4740	4759	0	+0.00(+0.00%)
Feb 04, 2012	4800	4805	4740	4759	205,100	-63.51(-1.32%)
Feb 03, 2012	4716	4822	4716	4822	157,200	+106.44(+2.26%)
Feb 02, 2012	4677	4722	4673	4716	184,000	+33.20(+0.71%)

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.