Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2011	3140	3160	3120	3160	61,300,800	+32.25(+1.03%)
Dec 30, 2011	3081	3128	3065	3128	68,204,400	+56.48(+1.84%)
Dec 29, 2011	3102	3131	3071	3071	60,153,000	-32.03(-1.03%)
Dec 28, 2011	3111	3132	3098	3103	40,091,200	+0.00(+0.00%)
Dec 27, 2011	3111	3132	3098	3103	0	+1.02(+0.03%)
Dec 26, 2011	3102	3114	3086	3102	0	+0.00(+0.00%)
Dec 25, 2011	3102	3114	3086	3102	0	+0.00(+0.00%)
Dec 24, 2011	3102	3114	3086	3102	57,720,200	+30.29(+0.99%)
Dec 23, 2011	3047	3080	3047	3072	97,425,200	+41.33(+1.36%)
Dec 22, 2011	3080	3121	3020	3030	136,210,400	-24.92(-0.82%)
Dec 21, 2011	2967	3055	2957	3055	151,683,808	+81.19(+2.73%)
Dec 20, 2011	2942	3010	2941	2974	107,024,600	+0.00(+0.00%)
Dec 19, 2011	2942	3010	2941	2974	0	+1.90(+0.06%)
Dec 18, 2011	3010	3017	2969	2972	0	+0.00(+0.00%)
Dec 17, 2011	3010	3017	2969	2972	205,243,392	-26.43(-0.88%)
Dec 16, 2011	2990	3022	2975	2999	141,730,000	+22.56(+0.76%)
Dec 15, 2011	3057	3073	2976	2976	153,957,408	-102.55(-3.33%)
Dec 14, 2011	3097	3111	3059	3079	144,710,592	-10.87(-0.35%)
Dec 13, 2011	3151	3164	3090	3090	128,300,800	+0.00(+0.00%)
Dec 12, 2011	3151	3164	3090	3090	0	-82.76(-2.61%)
Dec 11, 2011	3066	3176	3065	3172	0	+0.00(+0.00%)
Dec 10, 2011	3066	3176	3065	3172	178,013,408	+76.86(+2.48%)
Dec 09, 2011	3202	3216	3091	3095	168,175,808	-80.49(-2.53%)
Dec 08, 2011	3225	3245	3132	3176	148,582,400	-3.65(-0.11%)
Dec 07, 2011	3173	3208	3168	3180	141,994,400	-21.65(-0.68%)
Dec 06, 2011	3207	3216	3184	3201	135,224,000	+0.00(+0.00%)
Dec 05, 2011	3207	3216	3184	3201	0	+36.33(+1.15%)
Dec 04, 2011	3167	3201	3151	3165	0	+0.00(+0.00%)
Dec 03, 2011	3167	3201	3151	3165	160,039,808	+35.00(+1.12%)
Dec 02, 2011	3151	3169	3120	3130	150,485,200	-24.67(-0.78%)
Dec 01, 2011	2992	3167	2986	3155	246,590,000	+127.86(+4.22%)
Nov 30, 2011	2996	3048	2972	3027	129,577,200	+13.83(+0.46%)
Nov 29, 2011	2897	3013	2891	3013	162,111,808	+0.00(+0.00%)
Nov 28, 2011	2897	3013	2891	3013	0	+155.96(+5.46%)
Nov 27, 2011	2823	2871	2793	2857	0	+0.00(+0.00%)
Nov 26, 2011	2823	2871	2793	2857	128,025,400	+34.72(+1.23%)
Nov 25, 2011	2850	2876	2807	2822	165,475,008	-0.18(-0.01%)
Nov 24, 2011	2840	2882	2822	2822	183,383,808	-48.25(-1.68%)
Nov 23, 2011	2925	2942	2871	2871	166,526,592	-24.26(-0.84%)
Nov 22, 2011	2982	2982	2895	2895	140,566,000	+0.00(+0.00%)
Nov 21, 2011	2982	2982	2895	2895	0	-102.07(-3.41%)
Nov 20, 2011	2990	3026	2980	2997	0	+0.00(+0.00%)
Nov 19, 2011	2990	3026	2980	2997	126,345,000	-13.28(-0.44%)
Nov 18, 2011	3053	3064	3001	3010	140,556,192	-54.61(-1.78%)
Nov 17, 2011	3039	3102	3027	3065	125,450,600	+15.77(+0.52%)
Nov 16, 2011	3082	3098	3030	3049	145,882,800	-59.82(-1.92%)
Nov 15, 2011	3169	3174	3090	3109	131,608,000	+0.00(+0.00%)
Nov 14, 2011	3169	3174	3090	3109	0	-40.43(-1.28%)
Nov 13, 2011	3070	3155	3057	3149	0	+0.00(+0.00%)
Nov 12, 2011	3070	3155	3057	3149	142,159,808	+84.54(+2.76%)
Nov 11, 2011	3011	3122	3009	3065	185,762,800	-10.32(-0.34%)
Nov 10, 2011	3170	3183	3046	3075	206,955,600	-68.14(-2.17%)
Nov 09, 2011	3105	3194	3103	3143	178,067,200	+39.70(+1.28%)
Nov 08, 2011	3088	3144	3053	3104	206,315,008	+0.00(+0.00%)
Nov 07, 2011	3088	3144	3053	3104	0	-19.95(-0.64%)
Nov 06, 2011	3220	3228	3113	3124	0	+0.00(+0.00%)
Nov 04, 2011	3220	3228	3113	3124	252,337,792	-71.92(-2.25%)
Nov 03, 2011	3040	3222	3029	3195	227,668,192	+84.88(+2.73%)
Nov 02, 2011	3118	3135	3050	3111	163,604,400	+42.26(+1.38%)
Nov 01, 2011	3163	3182	3057	3068	265,743,808	-174.51(-5.38%)
Oct 31, 2011	3303	3310	3243	3243	162,597,600	-105.79(-3.16%)
Oct 30, 2011	3379	3411	3333	3349	0	+0.00(+0.00%)
Oct 29, 2011	3379	3411	3333	3349	0	+0.00(+0.00%)
Oct 28, 2011	3379	3411	3333	3349	187,220,400	-19.99(-0.59%)
Oct 27, 2011	3301	3373	3244	3369	282,367,008	+199.00(+6.28%)
Oct 26, 2011	3168	3228	3146	3170	139,979,600	-4.67(-0.15%)
Oct 25, 2011	3202	3228	3150	3174	145,688,400	-46.17(-1.43%)
Oct 24, 2011	3191	3224	3156	3220	127,798,000	+49.12(+1.55%)
Oct 23, 2011	3110	3171	3092	3171	0	+0.00(+0.00%)
Oct 22, 2011	3110	3171	3092	3171	0	+0.00(+0.00%)
Oct 21, 2011	3110	3171	3092	3171	158,792,608	+87.27(+2.83%)
Oct 20, 2011	3108	3148	3082	3084	188,070,592	-73.27(-2.32%)
Oct 19, 2011	3166	3184	3137	3157	187,332,800	+16.24(+0.52%)
Oct 18, 2011	3125	3152	3088	3141	153,524,608	-24.96(-0.79%)
Oct 17, 2011	3242	3267	3150	3166	155,771,600	-51.83(-1.61%)
Oct 16, 2011	3201	3250	3180	3218	0	+0.00(+0.00%)
Oct 15, 2011	3201	3250	3180	3218	0	+0.00(+0.00%)
Oct 14, 2011	3201	3250	3180	3218	154,156,800	+30.95(+0.97%)
Oct 13, 2011	3213	3252	3168	3187	210,298,800	-42.82(-1.33%)
Oct 12, 2011	3137	3238	3121	3230	195,669,408	+76.24(+2.42%)
Oct 11, 2011	3152	3156	3115	3154	147,086,208	-7.95(-0.25%)
Oct 10, 2011	3121	3163	3094	3161	138,238,592	+65.91(+2.13%)
Oct 09, 2011	3074	3126	3052	3096	0	+0.00(+0.00%)
Oct 08, 2011	3074	3126	3052	3096	0	+0.00(+0.00%)
Oct 07, 2011	3074	3126	3052	3096	168,207,008	+20.19(+0.66%)
Oct 06, 2011	3000	3075	2995	3075	211,300,192	+101.47(+3.41%)
Oct 05, 2011	2921	2974	2888	2974	189,958,592	+123.35(+4.33%)
Oct 04, 2011	2885	2885	2808	2851	220,968,192	-76.28(-2.61%)
Oct 03, 2011	2913	2946	2889	2927	161,438,000	-55.13(-1.85%)

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.