Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	3599	3657	3599	3641	0	+20.82(+0.58%)
Dec 30, 2012	3678	3680	3619	3620	0	+0.00(+0.00%)
Dec 29, 2012	3677	3680	3619	3620	49,791,000	-54.01(-1.47%)
Dec 28, 2012	3652	3684	3652	3674	55,635,000	+0.00(+0.00%)
Dec 27, 2012	3654	3684	3654	3674	0	+21.65(+0.59%)
Dec 26, 2012	3663	3671	3650	3653	0	+0.00(+0.00%)
Dec 25, 2012	3663	3671	3650	3653	20,914,200	+0.00(+0.00%)
Dec 24, 2012	3663	3671	3650	3653	0	-8.79(-0.24%)
Dec 23, 2012	3649	3667	3638	3661	0	+0.00(+0.00%)
Dec 22, 2012	3650	3667	3638	3661	274,258,816	-5.33(-0.15%)
Dec 21, 2012	3652	3675	3652	3667	156,365,408	+2.14(+0.06%)
Dec 20, 2012	3662	3670	3650	3665	155,859,392	+15.96(+0.44%)
Dec 19, 2012	3650	3656	3632	3649	189,095,600	+10.53(+0.29%)
Dec 18, 2012	3633	3640	3611	3638	136,648,192	+0.00(+0.00%)
Dec 17, 2012	3633	3640	3611	3638	0	-5.18(-0.14%)
Dec 16, 2012	3643	3653	3632	3643	0	+0.00(+0.00%)
Dec 15, 2012	3644	3653	3632	3643	182,944,400	+0.15(+0.00%)
Dec 14, 2012	3654	3659	3633	3643	105,850,400	-3.53(-0.10%)
Dec 13, 2012	3646	3652	3636	3647	101,235,800	+0.51(+0.01%)
Dec 12, 2012	3619	3649	3609	3646	116,762,600	+34.05(+0.94%)
Dec 11, 2012	3587	3614	3576	3612	106,222,200	+0.00(+0.00%)
Dec 10, 2012	3587	3614	3576	3612	0	+6.49(+0.18%)
Dec 09, 2012	3607	3622	3590	3606	0	+0.00(+0.00%)
Dec 08, 2012	3607	3622	3590	3606	120,629,200	+3.96(+0.11%)
Dec 07, 2012	3598	3621	3585	3602	157,769,792	+11.15(+0.31%)
Dec 06, 2012	3602	3607	3575	3590	126,952,800	+10.02(+0.28%)
Dec 05, 2012	3563	3597	3563	3580	148,535,392	+13.89(+0.39%)
Dec 04, 2012	3568	3603	3563	3567	122,978,400	+9.31(+0.26%)
Dec 01, 2012	3568	3585	3557	3557	261,395,008	-11.60(-0.33%)
Nov 30, 2012	3537	3569	3533	3569	136,953,408	+53.69(+1.53%)
Nov 29, 2012	3490	3520	3479	3515	111,925,800	+13.06(+0.37%)
Nov 28, 2012	3521	3531	3491	3502	118,886,400	+1.19(+0.03%)
Nov 27, 2012	3514	3522	3494	3501	107,463,200	+0.00(+0.00%)
Nov 26, 2012	3515	3522	3494	3501	0	-27.86(-0.79%)
Nov 25, 2012	3504	3529	3482	3529	0	+0.00(+0.00%)
Nov 24, 2012	3505	3529	3482	3529	187,965,792	+30.58(+0.87%)
Nov 23, 2012	3489	3500	3481	3498	125,237,600	+20.86(+0.60%)
Nov 22, 2012	3454	3484	3445	3477	106,637,800	+15.30(+0.44%)
Nov 21, 2012	3425	3464	3416	3462	108,347,200	+22.48(+0.65%)
Nov 20, 2012	3375	3444	3370	3440	124,613,000	+0.00(+0.00%)
Nov 19, 2012	3376	3444	3370	3440	0	+98.06(+2.93%)
Nov 18, 2012	3379	3393	3342	3342	0	+0.00(+0.00%)
Nov 17, 2012	3380	3393	3342	3342	164,486,000	-40.88(-1.21%)
Nov 16, 2012	3379	3401	3374	3382	137,885,408	-17.62(-0.52%)
Nov 15, 2012	3425	3436	3395	3400	142,418,208	-30.58(-0.89%)
Nov 14, 2012	3392	3434	3374	3431	134,343,200	+18.95(+0.56%)
Nov 13, 2012	3425	3428	3404	3412	105,320,800	+0.00(+0.00%)
Nov 12, 2012	3425	3428	3404	3412	0	-11.92(-0.35%)
Nov 11, 2012	3412	3433	3374	3424	0	+0.00(+0.00%)
Nov 10, 2012	3411	3433	3374	3424	196,468,192	+15.89(+0.47%)
Nov 09, 2012	3434	3441	3400	3408	194,507,600	-1.91(-0.06%)
Nov 08, 2012	3513	3516	3410	3410	186,738,000	-69.07(-1.99%)
Nov 07, 2012	3456	3480	3447	3479	100,138,600	+30.16(+0.87%)
Nov 06, 2012	3470	3474	3448	3448	103,696,800	+0.00(+0.00%)
Nov 05, 2012	3469	3474	3448	3448	0	-43.96(-1.26%)
Nov 03, 2012	3471	3503	3458	3492	0	+0.00(+0.00%)
Nov 02, 2012	3481	3503	3458	3492	164,708,800	+17.06(+0.49%)
Nov 01, 2012	3420	3484	3414	3475	112,130,000	+46.13(+1.35%)
Oct 31, 2012	3459	3485	3429	3429	118,320,800	-30.17(-0.87%)
Oct 30, 2012	3415	3462	3415	3459	79,154,400	+50.55(+1.48%)
Oct 29, 2012	3419	3421	3395	3409	101,421,800	-26.20(-0.76%)
Oct 27, 2012	3386	3447	3382	3435	0	+0.00(+0.00%)
Oct 26, 2012	3385	3447	3382	3435	141,176,000	+23.56(+0.69%)
Oct 25, 2012	3428	3457	3409	3412	132,274,000	-14.96(-0.44%)
Oct 24, 2012	3422	3434	3389	3426	123,443,600	+19.99(+0.59%)
Oct 23, 2012	3486	3492	3391	3406	161,423,008	-76.75(-2.20%)
Oct 22, 2012	3498	3519	3476	3483	134,746,592	-21.31(-0.61%)
Oct 20, 2012	3528	3538	3497	3505	0	+0.00(+0.00%)
Oct 19, 2012	3528	3538	3497	3505	219,409,792	-30.62(-0.87%)
Oct 18, 2012	3528	3543	3508	3535	184,827,008	+7.68(+0.22%)
Oct 17, 2012	3504	3531	3494	3528	229,314,400	+26.56(+0.76%)
Oct 16, 2012	3444	3501	3429	3501	163,753,600	+80.66(+2.36%)
Oct 15, 2012	3388	3440	3388	3420	125,729,400	+31.20(+0.92%)
Oct 14, 2012	3401	3419	3389	3389	0	+0.00(+0.00%)
Oct 13, 2012	3401	3419	3389	3389	0	+0.00(+0.00%)
Oct 12, 2012	3401	3419	3389	3389	173,790,208	-24.64(-0.72%)
Oct 11, 2012	3353	3424	3351	3414	141,013,408	+47.85(+1.42%)
Oct 10, 2012	3371	3387	3366	3366	140,022,208	-16.91(-0.50%)
Oct 09, 2012	3420	3427	3378	3383	185,968,992	-23.75(-0.70%)
Oct 08, 2012	3429	3430	3405	3407	123,548,600	-50.51(-1.46%)
Oct 06, 2012	3415	3462	3411	3457	0	+0.00(+0.00%)
Oct 05, 2012	3410	3462	3410	3457	143,091,008	+55.84(+1.64%)
Oct 04, 2012	3422	3432	3387	3401	111,079,600	-4.82(-0.14%)
Oct 03, 2012	3397	3421	3388	3406	118,791,200	-8.21(-0.24%)
Oct 02, 2012	3411	3451	3392	3414	137,533,200	-20.75(-0.60%)

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.