Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	5427	5448	5422	5425	101,200	-2.16(-0.04%)
Oct 30, 2012	5394	5427	5394	5427	78,200	+29.25(+0.54%)
Oct 29, 2012	5405	5421	5395	5397	86,900	-7.74(-0.14%)
Oct 27, 2012	5403	5415	5384	5405	0	+0.00(+0.00%)
Oct 26, 2012	5405	5405	5405	5405	0	+0.00(+0.00%)
Oct 25, 2012	5403	5415	5384	5405	86,800	+6.47(+0.12%)
Oct 24, 2012	5425	5425	5386	5399	52,200	-33.63(-0.62%)
Oct 23, 2012	5424	5443	5424	5432	44,600	+7.53(+0.14%)
Oct 22, 2012	5432	5432	5403	5425	35,800	-26.70(-0.49%)
Oct 20, 2012	5436	5456	5425	5451	0	+19.13(+0.35%)
Oct 19, 2012	5436	5461	5425	5432	54,100	-3.58(-0.07%)
Oct 18, 2012	5445	5452	5429	5436	59,600	-2.44(-0.04%)
Oct 17, 2012	5401	5446	5401	5438	131,300	+38.44(+0.71%)
Oct 16, 2012	5384	5406	5384	5400	106,500	+16.72(+0.31%)
Oct 15, 2012	5367	5383	5361	5383	69,900	+24.36(+0.45%)
Oct 14, 2012	5354	5373	5354	5359	0	+0.00(+0.00%)
Oct 13, 2012	5354	5373	5354	5359	0	-10.86(-0.20%)
Oct 12, 2012	5354	5373	5354	5370	73,700	+16.25(+0.30%)
Oct 11, 2012	5376	5385	5353	5353	82,400	-16.13(-0.30%)
Oct 10, 2012	5394	5408	5365	5370	141,000	-25.30(-0.47%)
Oct 09, 2012	5437	5443	5394	5395	64,600	-39.23(-0.72%)
Oct 08, 2012	5440	5450	5416	5434	67,600	-7.95(-0.15%)
Oct 06, 2012	5444	5485	5442	5442	0	+2.24(+0.04%)
Oct 05, 2012	5444	5485	5440	5440	341,100	-3.90(-0.07%)
Oct 04, 2012	5384	5452	5380	5444	173,500	+68.22(+1.27%)
Oct 03, 2012	5355	5380	5350	5376	148,100	+26.84(+0.50%)
Oct 02, 2012	5322	5355	5318	5349	67,600	+40.16(+0.76%)
Oct 01, 2012	5345	5345	5305	5309	96,400	-20.99(-0.39%)
Sep 30, 2012	5310	5336	5310	5330	0	+0.00(+0.00%)
Sep 29, 2012	5310	5336	5310	5330	0	-16.59(-0.31%)
Sep 28, 2012	5310	5346	5310	5346	99,200	+44.61(+0.84%)
Sep 27, 2012	5293	5304	5291	5301	58,600	+8.86(+0.17%)
Sep 26, 2012	5317	5317	5277	5293	81,200	-32.54(-0.61%)
Sep 25, 2012	5323	5335	5313	5325	37,400	-0.43(-0.01%)
Sep 24, 2012	5294	5326	5293	5326	49,600	+39.37(+0.74%)
Sep 23, 2012	5301	5305	5286	5286	0	+0.00(+0.00%)
Sep 22, 2012	5301	5305	5286	5286	0	-5.83(-0.11%)
Sep 21, 2012	5301	5305	5285	5292	69,700	-2.91(-0.05%)
Sep 20, 2012	5318	5330	5289	5295	78,600	-22.06(-0.41%)
Sep 19, 2012	5332	5332	5301	5317	96,000	-14.10(-0.26%)
Sep 18, 2012	5352	5352	5331	5331	77,900	-19.77(-0.37%)
Sep 17, 2012	5362	5368	5337	5351	99,900	+22.96(+0.43%)
Sep 16, 2012	5241	5334	5241	5328	0	+0.00(+0.00%)
Sep 15, 2012	5241	5334	5241	5328	0	+5.47(+0.10%)
Sep 14, 2012	5241	5334	5241	5322	114,800	+81.97(+1.56%)
Sep 13, 2012	5208	5247	5205	5240	46,900	+33.40(+0.64%)
Sep 12, 2012	5190	5209	5187	5207	38,700	+21.05(+0.41%)
Sep 11, 2012	5199	5206	5177	5186	65,300	-4.76(-0.09%)
Sep 10, 2012	5202	5202	5189	5191	102,000	-4.78(-0.09%)
Sep 08, 2012	5176	5218	5176	5196	0	-5.73(-0.11%)
Sep 07, 2012	5176	5218	5176	5201	86,800	+51.21(+0.99%)
Sep 06, 2012	5151	5168	5149	5150	44,300	-0.70(-0.01%)
Sep 05, 2012	5176	5192	5149	5151	56,900	-25.06(-0.48%)
Sep 04, 2012	5219	5221	5176	5176	37,300	-43.21(-0.83%)
Sep 03, 2012	5200	5220	5175	5219	36,400	+80.52(+1.57%)
Sep 02, 2012	5149	5149	5126	5139	0	+0.00(+0.00%)
Sep 01, 2012	5149	5149	5126	5139	0	-57.63(-1.11%)
Aug 31, 2012	5149	5196	5126	5196	45,500	+46.88(+0.91%)
Aug 30, 2012	5193	5198	5149	5149	69,500	-46.41(-0.89%)
Aug 29, 2012	5180	5196	5180	5196	45,100	+20.10(+0.39%)
Aug 28, 2012	5145	5188	5115	5176	47,700	+32.27(+0.63%)
Aug 27, 2012	5143	5143	5143	5143	0	+5.21(+0.10%)
Aug 26, 2012	5177	5177	5126	5138	0	+0.00(+0.00%)
Aug 25, 2012	5177	5177	5126	5138	0	-5.21(-0.10%)
Aug 24, 2012	5177	5177	5126	5143	66,100	-59.49(-1.14%)
Aug 23, 2012	5156	5203	5154	5203	51,300	+50.69(+0.98%)
Aug 22, 2012	5204	5204	5149	5152	64,800	-54.66(-1.05%)
Aug 21, 2012	5207	5207	5207	5207	0	+0.00(+0.00%)
Aug 20, 2012	5207	5207	5207	5207	0	+3.59(+0.07%)
Aug 19, 2012	5217	5231	5202	5203	0	+0.00(+0.00%)
Aug 18, 2012	5217	5231	5202	5203	0	-3.59(-0.07%)
Aug 17, 2012	5217	5231	5201	5207	69,600	-12.70(-0.24%)
Aug 16, 2012	5268	5268	5211	5220	50,700	-47.15(-0.90%)
Aug 15, 2012	5267	5280	5255	5267	48,800	+0.72(+0.01%)
Aug 14, 2012	5271	5284	5259	5266	73,100	-5.84(-0.11%)
Aug 13, 2012	5262	5281	5240	5272	47,300	+36.14(+0.69%)
Aug 12, 2012	5254	5271	5231	5236	0	+0.00(+0.00%)
Aug 11, 2012	5254	5271	5231	5236	0	-27.71(-0.53%)
Aug 10, 2012	5254	5271	5231	5263	60,800	+6.74(+0.13%)
Aug 09, 2012	5309	5312	5253	5257	39,300	-52.06(-0.98%)
Aug 08, 2012	5283	5330	5281	5309	159,300	+24.51(+0.46%)
Aug 07, 2012	5284	5284	5284	5284	0	+0.00(+0.00%)
Aug 06, 2012	5287	5323	5276	5284	60,000	-1.75(-0.03%)
Aug 05, 2012	5291	5302	5280	5286	0	+0.00(+0.00%)
Aug 04, 2012	5291	5302	5280	5286	0	+0.00(+0.00%)
Aug 03, 2012	5291	5302	5280	5286	57,700	-7.49(-0.14%)
Aug 02, 2012	5298	5322	5292	5293	52,900	-5.32(-0.10%)

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.