Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2011	4211	4211	4211	4211	0	+0.00(+0.00%)
Nov 30, 2011	4228	4256	4211	4211	454,400	-16.84(-0.40%)
Nov 29, 2011	4262	4275	4228	4228	232,600	+0.00(+0.00%)
Nov 28, 2011	4262	4275	4228	4228	0	-33.71(-0.79%)
Nov 27, 2011	4241	4262	4228	4262	0	+0.00(+0.00%)
Nov 26, 2011	4241	4262	4228	4262	351,100	+23.94(+0.56%)
Nov 25, 2011	4270	4270	4212	4238	724,800	-33.94(-0.79%)
Nov 24, 2011	4285	4293	4269	4272	628,200	-18.16(-0.42%)
Nov 23, 2011	4284	4290	4260	4290	662,500	-9.72(-0.23%)
Nov 22, 2011	4301	4301	4287	4299	555,300	+0.00(+0.00%)
Nov 21, 2011	4301	4301	4287	4299	0	-2.96(-0.07%)
Nov 20, 2011	4323	4323	4302	4302	0	+0.00(+0.00%)
Nov 19, 2011	4323	4323	4302	4302	544,500	-32.23(-0.74%)
Nov 18, 2011	4339	4354	4323	4335	667,100	-6.96(-0.16%)
Nov 17, 2011	4362	4395	4338	4342	471,600	-22.11(-0.51%)
Nov 16, 2011	4351	4364	4338	4364	383,500	+6.86(+0.16%)
Nov 15, 2011	4313	4362	4313	4357	196,500	+0.00(+0.00%)
Nov 14, 2011	4313	4362	4313	4357	0	+43.91(+1.02%)
Nov 13, 2011	4285	4316	4285	4313	0	+0.00(+0.00%)
Nov 12, 2011	4285	4316	4285	4313	175,700	+27.90(+0.65%)
Nov 11, 2011	4339	4339	4270	4285	168,200	-61.14(-1.41%)
Nov 10, 2011	4324	4346	4308	4346	135,200	+31.53(+0.73%)
Nov 09, 2011	4278	4322	4278	4315	146,900	+42.95(+1.01%)
Nov 08, 2011	4272	4272	4272	4272	0	+0.00(+0.00%)
Nov 07, 2011	4230	4276	4230	4272	0	+0.00(+0.00%)
Nov 06, 2011	4230	4276	4230	4272	0	+0.00(+0.00%)
Nov 04, 2011	4230	4276	4230	4272	196,700	+61.47(+1.46%)
Nov 03, 2011	4264	4286	4207	4210	346,300	-50.16(-1.18%)
Nov 02, 2011	4333	4333	4254	4260	193,400	-73.31(-1.69%)

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.