Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	1947	1967	1947	1964	403,000	+23.25(+1.20%)
Apr 29, 2013	1949	1949	1935	1941	266,000	-3.86(-0.20%)
Apr 28, 2013	1950	1952	1942	1945	0	+0.00(+0.00%)
Apr 27, 2013	1950	1952	1942	1945	0	+0.00(+0.00%)
Apr 26, 2013	1950	1952	1942	1945	280,200	-7.04(-0.36%)
Apr 25, 2013	1938	1952	1936	1952	335,000	+16.29(+0.84%)
Apr 24, 2013	1931	1939	1921	1935	341,200	+16.68(+0.87%)
Apr 23, 2013	1924	1925	1909	1919	260,400	-7.68(-0.40%)
Apr 22, 2013	1904	1926	1902	1926	258,800	+19.56(+1.03%)
Apr 19, 2013	1899	1910	1888	1907	331,200	+6.69(+0.35%)
Apr 18, 2013	1917	1920	1900	1900	343,400	-23.78(-1.24%)
Apr 17, 2013	1935	1935	1911	1924	415,200	+1.63(+0.08%)
Apr 16, 2013	1900	1927	1897	1922	393,000	+1.76(+0.09%)
Apr 15, 2013	1916	1928	1907	1920	333,000	-3.78(-0.20%)
Apr 14, 2013	1954	1956	1920	1924	0	+0.00(+0.00%)
Apr 12, 2013	1954	1956	1920	1924	407,400	-25.57(-1.31%)
Apr 11, 2013	1945	1950	1927	1950	386,600	+14.22(+0.73%)
Apr 10, 2013	1934	1939	1923	1936	320,200	+14.84(+0.77%)
Apr 09, 2013	1918	1935	1902	1921	356,600	+2.05(+0.11%)
Apr 08, 2013	1927	1934	1919	1919	313,400	-8.54(-0.44%)
Apr 06, 2013	1948	1952	1917	1927	0	+0.00(+0.00%)
Apr 05, 2013	1948	1952	1917	1927	372,600	-32.22(-1.64%)
Apr 04, 2013	1963	1965	1939	1959	415,400	-23.77(-1.20%)
Apr 03, 2013	1991	1992	1972	1983	396,400	-2.93(-0.15%)
Apr 02, 2013	1997	2002	1973	1986	496,200	-9.84(-0.49%)
Apr 01, 2013	2010	2010	1995	1996	269,200	-8.90(-0.44%)
Mar 29, 2013	2007	2013	2004	2005	341,600	+11.37(+0.57%)
Mar 28, 2013	1990	1995	1985	1994	367,600	+0.08(+0.00%)
Mar 27, 2013	1992	1997	1974	1993	362,600	+9.74(+0.49%)
Mar 26, 2013	1977	1990	1976	1984	298,800	+6.03(+0.30%)
Mar 25, 2013	1969	1982	1968	1978	276,200	+28.96(+1.49%)
Mar 24, 2013	1949	1956	1946	1949	0	+0.00(+0.00%)
Mar 22, 2013	1949	1956	1946	1949	259,600	-2.11(-0.11%)
Mar 21, 2013	1969	1973	1951	1951	262,800	-8.59(-0.44%)
Mar 20, 2013	1969	1978	1959	1959	332,800	-19.15(-0.97%)
Mar 19, 2013	1978	1989	1973	1979	326,800	+10.38(+0.53%)
Mar 18, 2013	1975	1983	1968	1968	304,200	-18.32(-0.92%)
Mar 15, 2013	2010	2010	1986	1986	307,400	-15.63(-0.78%)
Mar 14, 2013	2000	2002	1979	2002	331,000	+2.40(+0.12%)
Mar 13, 2013	1995	2000	1988	2000	353,000	+6.39(+0.32%)
Mar 12, 2013	2007	2007	1990	1993	390,200	-10.01(-0.50%)
Mar 11, 2013	2001	2006	1982	2003	398,200	-2.66(-0.13%)
Mar 10, 2013	2002	2007	1994	2006	0	+0.00(+0.00%)
Mar 09, 2013	2002	2007	1994	2006	312,000	+1.61(+0.08%)
Mar 08, 2013	2019	2019	1998	2004	386,400	-16.34(-0.81%)
Mar 07, 2013	2033	2034	2017	2021	395,400	+4.13(+0.20%)
Mar 06, 2013	2022	2032	2017	2017	492,000	+3.46(+0.17%)
Mar 05, 2013	2029	2029	2011	2013	357,400	+0.00(+0.00%)
Mar 04, 2013	2029	2029	2011	2013	0	-13.34(-0.66%)
Mar 03, 2013	2019	2031	2016	2026	0	+0.00(+0.00%)
Mar 02, 2013	2019	2031	2016	2026	0	+0.00(+0.00%)
Mar 01, 2013	2019	2031	2016	2026	422,000	+22.45(+1.12%)
Feb 28, 2013	2009	2015	2000	2004	417,000	+4.03(+0.20%)
Feb 27, 2013	1993	2006	1992	2000	433,400	-9.51(-0.47%)
Feb 26, 2013	2023	2023	2009	2010	338,200	-9.37(-0.46%)
Feb 24, 2013	2007	2029	2007	2019	0	+0.00(+0.00%)
Feb 23, 2013	2007	2029	2007	2019	409,200	+3.67(+0.18%)
Feb 22, 2013	2014	2021	2011	2015	391,200	-9.42(-0.47%)
Feb 21, 2013	1997	2025	1995	2025	407,800	+38.81(+1.95%)
Feb 20, 2013	1982	1990	1980	1986	344,200	+3.92(+0.20%)
Feb 19, 2013	1979	1985	1974	1982	420,600	+0.73(+0.04%)
Feb 18, 2013	1981	1983	1976	1981	0	+0.00(+0.00%)
Feb 17, 2013	1981	1983	1976	1981	0	+0.00(+0.00%)
Feb 16, 2013	1981	1983	1976	1981	598,800	+1.57(+0.08%)
Feb 15, 2013	1977	1986	1973	1980	336,000	+3.54(+0.18%)
Feb 14, 2013	1953	1976	1951	1976	331,000	+30.28(+1.56%)
Feb 13, 2013	1958	1959	1944	1946	307,400	+0.00(+0.00%)
Feb 12, 2013	1958	1959	1944	1946	0	-5.11(-0.26%)
Feb 11, 2013	1930	1956	1930	1951	0	+0.00(+0.00%)
Feb 09, 2013	1930	1956	1930	1951	291,200	+19.13(+0.99%)
Feb 08, 2013	1939	1947	1931	1932	412,200	-4.42(-0.23%)
Feb 07, 2013	1943	1944	1935	1936	349,200	-1.99(-0.10%)
Feb 06, 2013	1937	1944	1929	1938	366,600	-15.03(-0.77%)
Feb 05, 2013	1969	1969	1953	1953	345,400	-4.58(-0.23%)
Feb 04, 2013	1965	1967	1942	1958	0	+0.00(+0.00%)
Feb 03, 2013	1965	1967	1942	1958	0	+0.00(+0.00%)
Feb 02, 2013	1965	1967	1942	1958	385,800	-4.15(-0.21%)

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.