Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	1676	1677	1670	1673	130,429,200	-1.60(-0.10%)
Oct 30, 2012	1671	1678	1670	1675	94,646,000	+2.11(+0.13%)
Oct 29, 2012	1678	1679	1670	1673	112,474,600	+0.67(+0.04%)
Oct 27, 2012	1669	1672	1668	1672	0	+0.00(+0.00%)
Oct 26, 2012	1669	1672	1668	1672	0	+0.00(+0.00%)
Oct 25, 2012	1669	1672	1668	1672	94,569,400	+3.90(+0.23%)
Oct 24, 2012	1663	1670	1661	1668	137,123,600	+3.09(+0.19%)
Oct 23, 2012	1661	1666	1658	1665	113,400,400	+2.95(+0.18%)
Oct 22, 2012	1666	1667	1660	1662	101,530,000	-3.47(-0.21%)
Oct 20, 2012	1660	1666	1660	1665	0	-0.93(-0.06%)
Oct 19, 2012	1665	1670	1665	1666	130,062,800	+0.93(+0.06%)
Oct 18, 2012	1660	1666	1660	1665	144,148,800	+4.75(+0.29%)
Oct 17, 2012	1655	1661	1654	1661	197,970,400	+7.15(+0.43%)
Oct 16, 2012	1656	1658	1652	1654	120,089,200	-0.92(-0.06%)
Oct 15, 2012	1652	1654	1649	1654	80,400,800	-1.10(-0.07%)
Oct 14, 2012	1654	1658	1653	1656	0	+0.00(+0.00%)
Oct 13, 2012	1654	1658	1653	1656	0	+2.18(+0.13%)
Oct 12, 2012	1654	1658	1651	1653	110,012,800	-2.11(-0.13%)
Oct 11, 2012	1657	1658	1654	1655	96,375,400	-3.93(-0.24%)
Oct 10, 2012	1661	1662	1657	1659	135,655,600	-3.92(-0.24%)
Oct 09, 2012	1659	1665	1658	1663	139,281,600	+3.10(+0.19%)
Oct 08, 2012	1660	1662	1654	1660	118,762,800	-1.54(-0.09%)
Oct 06, 2012	1665	1668	1661	1662	0	+1.53(+0.09%)
Oct 05, 2012	1665	1668	1660	1660	126,312,000	-1.24(-0.07%)
Oct 04, 2012	1650	1662	1650	1661	154,244,400	+11.72(+0.71%)
Oct 03, 2012	1654	1654	1640	1650	160,155,600	-1.28(-0.08%)
Oct 02, 2012	1646	1651	1646	1651	121,839,200	+7.72(+0.47%)
Oct 01, 2012	1635	1645	1633	1643	99,866,200	+5.15(+0.31%)
Sep 30, 2012	1630	1640	1629	1638	0	+0.00(+0.00%)
Sep 29, 2012	1630	1640	1629	1638	0	+1.50(+0.09%)
Sep 28, 2012	1630	1640	1629	1637	186,266,592	+8.82(+0.54%)
Sep 27, 2012	1621	1632	1621	1628	154,356,000	+8.54(+0.53%)
Sep 26, 2012	1614	1621	1613	1619	138,818,800	+0.72(+0.04%)
Sep 25, 2012	1612	1621	1603	1619	143,752,192	+6.20(+0.38%)
Sep 24, 2012	1614	1616	1596	1612	138,811,200	-12.46(-0.77%)
Sep 23, 2012	1625	1634	1624	1625	0	+0.00(+0.00%)
Sep 22, 2012	1625	1634	1624	1625	0	+1.14(+0.07%)
Sep 21, 2012	1625	1634	1619	1624	157,390,400	-1.89(-0.12%)
Sep 20, 2012	1640	1640	1621	1626	143,120,400	-20.52(-1.25%)
Sep 19, 2012	1641	1647	1641	1646	183,136,000	+5.78(+0.35%)
Sep 18, 2012	1647	1652	1640	1640	219,796,800	-2.62(-0.16%)
Sep 17, 2012	1635	1643	1633	1643	0	+4.90(+0.30%)
Sep 16, 2012	1635	1642	1633	1638	0	+0.00(+0.00%)
Sep 15, 2012	1635	1642	1633	1638	0	-4.90(-0.30%)
Sep 14, 2012	1635	1643	1633	1643	252,363,200	+14.55(+0.89%)
Sep 13, 2012	1613	1629	1613	1628	230,334,400	+14.62(+0.91%)
Sep 12, 2012	1612	1616	1609	1614	194,885,600	-0.46(-0.03%)
Sep 11, 2012	1618	1619	1601	1614	175,248,608	-6.80(-0.42%)
Sep 10, 2012	1625	1629	1619	1621	134,242,592	-0.18(-0.01%)
Sep 08, 2012	1619	1625	1614	1621	0	-3.33(-0.20%)
Sep 07, 2012	1619	1625	1614	1625	165,992,800	+6.56(+0.41%)
Sep 06, 2012	1634	1636	1613	1618	189,605,792	-23.02(-1.40%)
Sep 05, 2012	1654	1654	1641	1641	155,651,600	-13.10(-0.79%)
Sep 04, 2012	1654	1655	1652	1654	125,573,600	+0.21(+0.01%)
Sep 03, 2012	1649	1655	1649	1654	159,187,200	+7.79(+0.47%)
Sep 02, 2012	1645	1651	1643	1646	0	+0.00(+0.00%)
Sep 01, 2012	1645	1651	1643	1646	0	+0.00(+0.00%)
Aug 31, 2012	1645	1651	1643	1646	0	+0.00(+0.00%)
Aug 30, 2012	1645	1651	1643	1646	171,878,000	+0.53(+0.03%)
Aug 29, 2012	1648	1651	1646	1646	102,265,400	-1.53(-0.09%)
Aug 28, 2012	1648	1649	1646	1647	77,849,600	-1.02(-0.06%)
Aug 27, 2012	1649	1650	1647	1648	77,450,000	-1.11(-0.07%)
Aug 26, 2012	1652	1655	1649	1649	0	+0.00(+0.00%)
Aug 25, 2012	1652	1655	1649	1649	0	+1.02(+0.06%)
Aug 24, 2012	1652	1655	1648	1648	89,555,400	-3.39(-0.21%)
Aug 23, 2012	1653	1655	1651	1652	93,529,600	-0.64(-0.04%)
Aug 22, 2012	1652	1655	1650	1652	141,840,800	+2.46(+0.15%)
Aug 21, 2012	1650	1650	1650	1650	0	+0.00(+0.00%)
Aug 20, 2012	1652	1655	1648	1650	0	+0.03(+0.00%)
Aug 19, 2012	1652	1655	1648	1650	0	+0.00(+0.00%)
Aug 18, 2012	1652	1655	1648	1650	0	-0.03(-0.00%)
Aug 17, 2012	1652	1655	1648	1650	145,613,792	-0.30(-0.02%)
Aug 16, 2012	1652	1654	1648	1650	107,735,600	-3.69(-0.22%)
Aug 15, 2012	1651	1654	1647	1654	97,586,800	+0.88(+0.05%)
Aug 14, 2012	1647	1653	1645	1653	101,762,800	+6.58(+0.40%)
Aug 13, 2012	1647	1650	1646	1646	97,360,000	+5.65(+0.34%)
Aug 12, 2012	1641	1642	1640	1641	0	+0.00(+0.00%)
Aug 11, 2012	1641	1642	1640	1641	0	-4.69(-0.29%)
Aug 10, 2012	1641	1645	1639	1645	119,993,200	+2.84(+0.17%)
Aug 09, 2012	1636	1643	1636	1643	123,888,600	+6.60(+0.40%)
Aug 08, 2012	1633	1638	1633	1636	163,483,200	+4.80(+0.29%)
Aug 07, 2012	1641	1642	1631	1631	279,393,792	-8.31(-0.51%)
Aug 06, 2012	1634	1641	1634	1639	161,651,600	+4.39(+0.27%)
Aug 05, 2012	1630	1636	1627	1635	0	+0.00(+0.00%)
Aug 04, 2012	1630	1636	1627	1635	0	+0.00(+0.00%)
Aug 03, 2012	1630	1636	1627	1635	157,481,200	+1.59(+0.10%)
Aug 02, 2012	1633	1635	1630	1633	151,149,600	+0.98(+0.06%)

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.