Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	2257	2298	2257	2296	6,740,200	+38.68(+1.71%)
Nov 29, 2012	2262	2262	2236	2258	5,266,600	-4.28(-0.19%)
Nov 28, 2012	2245	2272	2245	2262	4,596,400	+16.94(+0.75%)
Nov 27, 2012	2242	2247	2229	2245	4,329,600	+0.00(+0.00%)
Nov 26, 2012	2242	2247	2229	2245	0	+2.44(+0.11%)
Nov 25, 2012	2214	2244	2212	2242	0	+0.00(+0.00%)
Nov 24, 2012	2214	2244	2212	2242	4,393,000	+28.71(+1.30%)
Nov 23, 2012	2191	2214	2190	2214	3,434,600	+22.69(+1.04%)
Nov 22, 2012	2201	2201	2187	2191	3,512,200	-10.11(-0.46%)
Nov 21, 2012	2196	2201	2184	2201	3,930,800	+5.74(+0.26%)
Nov 20, 2012	2157	2195	2157	2195	3,399,000	+0.00(+0.00%)
Nov 19, 2012	2157	2195	2157	2195	0	+38.40(+1.78%)
Nov 18, 2012	2170	2180	2157	2157	0	+0.00(+0.00%)
Nov 17, 2012	2170	2180	2157	2157	4,611,200	-13.00(-0.60%)
Nov 16, 2012	2176	2180	2160	2170	3,777,200	-5.89(-0.27%)
Nov 15, 2012	2176	2196	2169	2176	4,634,400	+0.53(+0.02%)
Nov 14, 2012	2183	2183	2151	2175	4,069,800	-8.06(-0.37%)
Nov 13, 2012	2183	2189	2173	2183	3,378,600	+0.00(+0.00%)
Nov 12, 2012	2183	2189	2173	2183	0	+0.17(+0.01%)
Nov 11, 2012	2175	2184	2159	2183	0	+0.00(+0.00%)
Nov 10, 2012	2175	2184	2159	2183	5,549,000	+8.06(+0.37%)
Nov 09, 2012	2204	2205	2174	2175	5,296,200	-28.63(-1.30%)
Nov 08, 2012	2231	2241	2188	2204	8,243,200	-27.41(-1.23%)
Nov 07, 2012	2221	2232	2211	2231	4,113,200	+9.86(+0.44%)
Nov 06, 2012	2227	2227	2209	2221	4,302,000	+0.00(+0.00%)
Nov 05, 2012	2227	2227	2209	2221	0	-5.32(-0.24%)
Nov 03, 2012	2184	2227	2184	2227	0	+0.00(+0.00%)
Nov 02, 2012	2184	2227	2184	2227	7,341,600	+42.54(+1.95%)
Nov 01, 2012	2176	2190	2172	2184	0	+0.00(+0.00%)
Oct 31, 2012	2176	2190	2172	2184	5,544,000	+7.79(+0.36%)
Oct 30, 2012	2136	2177	2134	2176	3,914,400	+40.30(+1.89%)
Oct 29, 2012	2147	2159	2133	2136	4,751,200	-10.79(-0.50%)
Oct 27, 2012	2145	2161	2142	2147	0	+0.00(+0.00%)
Oct 26, 2012	2145	2161	2142	2147	0	+0.00(+0.00%)
Oct 25, 2012	2145	2161	2142	2147	3,614,000	+2.01(+0.09%)
Oct 24, 2012	2146	2158	2136	2145	4,998,000	-0.95(-0.04%)
Oct 23, 2012	2194	2195	2143	2146	4,583,600	-48.16(-2.20%)
Oct 22, 2012	2194	2203	2186	2194	3,882,400	-0.19(-0.01%)
Oct 20, 2012	2230	2230	2193	2194	0	+0.00(+0.00%)
Oct 19, 2012	2230	2230	2193	2194	4,132,800	-35.61(-1.60%)
Oct 18, 2012	2227	2233	2221	2230	4,919,000	+2.44(+0.11%)
Oct 17, 2012	2199	2227	2195	2227	5,471,800	+28.20(+1.28%)
Oct 16, 2012	2168	2199	2168	2199	5,307,600	+30.93(+1.43%)
Oct 15, 2012	2150	2168	2149	2168	3,886,400	+18.07(+0.84%)
Oct 14, 2012	2161	2166	2144	2150	0	+0.00(+0.00%)
Oct 13, 2012	2161	2166	2144	2150	0	+0.00(+0.00%)
Oct 12, 2012	2161	2166	2144	2150	4,533,000	-10.40(-0.48%)
Oct 11, 2012	2128	2162	2118	2161	4,356,400	+32.49(+1.53%)
Oct 10, 2012	2133	2137	2120	2128	3,798,600	-5.27(-0.25%)
Oct 09, 2012	2148	2153	2127	2133	4,817,800	-15.07(-0.70%)
Oct 08, 2012	2173	2173	2143	2148	5,012,200	-24.33(-1.12%)
Oct 06, 2012	2146	2181	2142	2173	0	+0.00(+0.00%)
Oct 05, 2012	2146	2181	2142	2173	5,238,400	+26.55(+1.24%)
Oct 04, 2012	2140	2148	2125	2146	4,863,200	+6.64(+0.31%)
Oct 03, 2012	2125	2140	2115	2140	5,646,400	+14.24(+0.67%)
Oct 02, 2012	2126	2135	2106	2125	6,499,800	-0.71(-0.03%)
Oct 01, 2012	2090	2127	2086	2126	5,364,600	+36.24(+1.73%)
Sep 30, 2012	2109	2117	2075	2090	0	+0.00(+0.00%)
Sep 29, 2012	2109	2117	2075	2090	0	+0.00(+0.00%)
Sep 28, 2012	2109	2117	2075	2090	6,151,800	-18.73(-0.89%)
Sep 27, 2012	2090	2109	2087	2108	5,225,600	+18.69(+0.89%)
Sep 26, 2012	2133	2133	2083	2090	6,094,400	-42.98(-2.02%)
Sep 25, 2012	2140	2140	2118	2133	7,685,600	-7.59(-0.35%)
Sep 24, 2012	2157	2157	2127	2140	4,680,000	-16.66(-0.77%)
Sep 23, 2012	2141	2164	2141	2157	0	+0.00(+0.00%)
Sep 22, 2012	2141	2164	2141	2157	0	+0.00(+0.00%)
Sep 21, 2012	2141	2164	2141	2157	18,148,800	+16.30(+0.76%)
Sep 20, 2012	2166	2166	2129	2141	5,068,200	-25.40(-1.17%)
Sep 19, 2012	2169	2180	2154	2166	5,791,200	-2.91(-0.13%)
Sep 18, 2012	2198	2198	2157	2169	5,681,000	-28.96(-1.32%)
Sep 17, 2012	2209	2209	2186	2198	4,657,600	-10.88(-0.49%)
Sep 16, 2012	2132	2210	2131	2209	0	+0.00(+0.00%)
Sep 15, 2012	2132	2210	2131	2209	0	+0.00(+0.00%)
Sep 14, 2012	2132	2210	2131	2209	8,288,800	+76.99(+3.61%)
Sep 13, 2012	2149	2157	2121	2132	4,335,200	-17.21(-0.80%)
Sep 12, 2012	2128	2153	2128	2149	8,511,600	+21.37(+1.00%)
Sep 11, 2012	2114	2128	2091	2128	4,996,600	+13.31(+0.63%)
Sep 10, 2012	2117	2126	2108	2114	3,367,000	-2.54(-0.12%)
Sep 08, 2012	2099	2122	2099	2117	0	+0.00(+0.00%)
Sep 07, 2012	2099	2122	2099	2117	6,617,400	+18.28(+0.87%)
Sep 06, 2012	2031	2099	2031	2099	7,328,000	+67.32(+3.31%)
Sep 05, 2012	2018	2032	2008	2031	4,043,000	+13.48(+0.67%)
Sep 04, 2012	2023	2033	2013	2018	2,522,600	-5.30(-0.26%)
Sep 03, 2012	2016	2034	2011	2023	2,724,400	+6.61(+0.33%)
Sep 02, 2012	1990	2021	1984	2017	0	+0.00(+0.00%)

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.