Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	5634	5650	5613	5640	97,500	+6.73(+0.12%)
Nov 29, 2012	5584	5636	5575	5634	131,700	+47.27(+0.85%)
Nov 28, 2012	5579	5616	5579	5586	66,100	+7.03(+0.13%)
Nov 27, 2012	5556	5585	5556	5579	82,100	+0.00(+0.00%)
Nov 26, 2012	5556	5585	5556	5579	0	+27.08(+0.49%)
Nov 25, 2012	5514	5553	5514	5552	0	+0.00(+0.00%)
Nov 24, 2012	5514	5553	5514	5552	59,600	+38.97(+0.71%)
Nov 23, 2012	5538	5579	5513	5513	61,900	-20.81(-0.38%)
Nov 22, 2012	5505	5554	5505	5534	69,600	+33.60(+0.61%)
Nov 21, 2012	5454	5510	5452	5501	85,300	+51.03(+0.94%)
Nov 20, 2012	5437	5450	5435	5450	39,700	+0.00(+0.00%)
Nov 19, 2012	5437	5450	5435	5450	0	+10.27(+0.19%)
Nov 18, 2012	5415	5439	5413	5439	0	+0.00(+0.00%)
Nov 17, 2012	5415	5439	5413	5439	54,700	+24.46(+0.45%)
Nov 16, 2012	5451	5457	5406	5415	102,600	-36.27(-0.67%)
Nov 15, 2012	5468	5485	5451	5451	69,500	-4.83(-0.09%)
Nov 14, 2012	5471	5482	5455	5456	68,100	-14.78(-0.27%)
Nov 13, 2012	5466	5489	5466	5471	128,300	+0.00(+0.00%)
Nov 12, 2012	5466	5489	5466	5471	0	+1.91(+0.03%)
Nov 11, 2012	5446	5469	5428	5469	0	+0.00(+0.00%)
Nov 10, 2012	5446	5469	5428	5469	48,500	+22.08(+0.41%)
Nov 09, 2012	5437	5447	5402	5447	61,000	+9.42(+0.17%)
Nov 08, 2012	5467	5468	5426	5437	81,600	-36.32(-0.66%)
Nov 07, 2012	5460	5478	5458	5474	105,700	+15.79(+0.29%)
Nov 06, 2012	5428	5484	5428	5458	125,300	+0.00(+0.00%)
Nov 05, 2012	5428	5484	5428	5458	0	+33.31(+0.61%)
Nov 03, 2012	5427	5448	5422	5425	0	+0.00(+0.00%)
Nov 02, 2012	5425	5425	5425	5425	0	+0.00(+0.00%)
Nov 01, 2012	5425	5425	5425	5425	0	+0.00(+0.00%)
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%)

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.