Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2012	4645	4682	4636	4682	160,200	+37.95(+0.82%)
Jan 31, 2012	4681	4681	4612	4644	188,200	+0.00(+0.00%)
Jan 30, 2012	4681	4681	4612	4644	0	-35.40(-0.76%)
Jan 29, 2012	4616	4680	4615	4680	0	+0.00(+0.00%)
Jan 28, 2012	4616	4680	4615	4680	150,000	+68.21(+1.48%)
Jan 27, 2012	4673	4673	4588	4612	160,700	-58.81(-1.26%)
Jan 26, 2012	4716	4716	4669	4670	56,800	-43.86(-0.93%)
Jan 25, 2012	4748	4757	4708	4714	67,700	-33.55(-0.71%)
Jan 24, 2012	4748	4748	4748	4748	0	+0.00(+0.00%)
Jan 23, 2012	4705	4748	4705	4748	0	+0.00(+0.00%)
Jan 22, 2012	4705	4748	4705	4748	0	+0.00(+0.00%)
Jan 21, 2012	4705	4748	4705	4748	109,200	+47.53(+1.01%)
Jan 20, 2012	4679	4714	4676	4700	89,600	+22.75(+0.49%)
Jan 19, 2012	4643	4692	4642	4678	99,300	+34.86(+0.75%)
Jan 18, 2012	4582	4643	4582	4643	96,500	+63.84(+1.39%)
Jan 17, 2012	4607	4611	4579	4579	52,100	+0.00(+0.00%)
Jan 16, 2012	4607	4611	4579	4579	0	-34.91(-0.76%)
Jan 15, 2012	4649	4663	4602	4614	0	+0.00(+0.00%)
Jan 14, 2012	4649	4663	4602	4614	158,800	-34.28(-0.74%)
Jan 13, 2012	4644	4655	4630	4648	216,900	+2.25(+0.05%)
Jan 12, 2012	4576	4656	4576	4646	196,200	+84.78(+1.86%)
Jan 11, 2012	4543	4591	4534	4561	141,600	+19.48(+0.43%)
Jan 10, 2012	4483	4542	4477	4542	50,300	+0.00(+0.00%)
Jan 09, 2012	4483	4542	4477	4542	0	+58.24(+1.30%)
Jan 08, 2012	4518	4520	4476	4483	0	+0.00(+0.00%)
Jan 07, 2012	4518	4520	4476	4483	52,400	-35.55(-0.79%)
Jan 06, 2012	4488	4527	4480	4519	118,400	+31.14(+0.69%)
Jan 05, 2012	4423	4488	4423	4488	82,500	+65.55(+1.48%)
Jan 04, 2012	4399	4422	4399	4422	52,000	+25.14(+0.57%)
Jan 03, 2012	4372	4397	4371	4397	16,600	+25.12(+0.57%)
Jan 01, 2012	4337	4372	4337	4372	0	+0.00(+0.00%)
Dec 31, 2011	4372	4372	4372	4372	0	+0.00(+0.00%)
Dec 30, 2011	4337	4372	4337	4372	86,200	+35.33(+0.81%)
Dec 29, 2011	4360	4367	4335	4337	70,400	-24.80(-0.57%)
Dec 28, 2011	4387	4387	4340	4361	83,700	-25.63(-0.58%)
Dec 27, 2011	4376	4387	4372	4387	52,600	+0.00(+0.00%)
Dec 26, 2011	4376	4387	4372	4387	0	+14.82(+0.34%)
Dec 25, 2011	4374	4389	4372	4372	0	+0.00(+0.00%)
Dec 24, 2011	4374	4389	4372	4372	114,900	+1.78(+0.04%)
Dec 23, 2011	4366	4385	4352	4370	98,800	+1.58(+0.04%)
Dec 22, 2011	4363	4384	4363	4369	170,500	+26.70(+0.61%)
Dec 21, 2011	4320	4342	4301	4342	722,200	+24.06(+0.56%)
Dec 20, 2011	4305	4327	4305	4318	112,800	+0.00(+0.00%)
Dec 19, 2011	4305	4327	4305	4318	0	+13.18(+0.31%)
Dec 18, 2011	4283	4312	4283	4305	0	+0.00(+0.00%)
Dec 17, 2011	4283	4312	4283	4305	217,400	+22.27(+0.52%)
Dec 16, 2011	4286	4296	4274	4283	116,400	-3.26(-0.08%)
Dec 15, 2011	4284	4296	4283	4286	206,200	+3.31(+0.08%)
Dec 14, 2011	4276	4298	4267	4283	211,900	+6.28(+0.15%)
Dec 13, 2011	4302	4318	4276	4276	259,800	+0.00(+0.00%)
Dec 12, 2011	4302	4318	4276	4276	0	-16.16(-0.38%)
Dec 11, 2011	4285	4305	4266	4292	0	+0.00(+0.00%)
Dec 10, 2011	4285	4305	4266	4292	117,800	-20.39(-0.47%)
Dec 09, 2011	4320	4320	4291	4313	151,600	-2.28(-0.05%)
Dec 08, 2011	4284	4315	4283	4315	104,400	+32.40(+0.76%)
Dec 07, 2011	4288	4288	4270	4283	136,200	-8.95(-0.21%)
Dec 06, 2011	4294	4294	4272	4292	160,400	+0.00(+0.00%)
Dec 05, 2011	4294	4294	4272	4292	0	+0.80(+0.02%)
Dec 04, 2011	4289	4300	4278	4291	0	+0.00(+0.00%)
Dec 03, 2011	4289	4300	4278	4291	743,800	+0.33(+0.01%)
Dec 02, 2011	4288	4297	4276	4291	763,500	+79.55(+1.89%)

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.