Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	1609	1613	1607	1607	150,485,200	+0.80(+0.05%)
Nov 29, 2012	1593	1607	1591	1607	196,322,400	+8.35(+0.52%)
Nov 28, 2012	1607	1607	1597	1598	162,491,392	-9.71(-0.60%)
Nov 27, 2012	1616	1616	1608	1608	121,080,000	-2.60(-0.16%)
Nov 26, 2012	1616	1616	1610	1610	0	-2.61(-0.16%)
Nov 25, 2012	1619	1619	1612	1613	0	-1.23(-0.08%)
Nov 24, 2012	1619	1619	1611	1614	153,904,000	-4.23(-0.26%)
Nov 23, 2012	1621	1622	1619	1619	165,855,600	-4.42(-0.27%)
Nov 22, 2012	1624	1624	1619	1623	163,739,200	-1.23(-0.08%)
Nov 21, 2012	1626	1628	1623	1624	181,900,400	+0.89(+0.05%)
Nov 20, 2012	1624	1627	1621	1623	125,304,000	-1.36(-0.08%)
Nov 19, 2012	1624	1627	1621	1625	0	-4.61(-0.28%)
Nov 18, 2012	1634	1635	1625	1629	0	+0.00(+0.00%)
Nov 17, 2012	1634	1635	1625	1629	206,391,392	+0.00(+0.00%)
Nov 16, 2012	1634	1635	1625	1629	0	-2.40(-0.15%)
Nov 15, 2012	1637	1639	1629	1632	202,213,792	-0.35(-0.02%)
Nov 14, 2012	1637	1639	1630	1632	0	-5.56(-0.34%)
Nov 13, 2012	1640	1641	1637	1638	106,074,400	-1.25(-0.08%)
Nov 12, 2012	1640	1641	1637	1639	0	-1.51(-0.09%)
Nov 11, 2012	1642	1643	1632	1640	0	-0.73(-0.04%)
Nov 10, 2012	1642	1643	1632	1641	129,142,800	+0.01(+0.00%)
Nov 09, 2012	1642	1644	1632	1641	155,752,400	-4.46(-0.27%)
Nov 08, 2012	1649	1650	1643	1646	172,771,600	-0.10(-0.01%)
Nov 07, 2012	1654	1654	1638	1646	146,005,600	-8.41(-0.51%)
Nov 06, 2012	1659	1659	1650	1654	126,579,200	+2.86(+0.17%)
Nov 05, 2012	1659	1659	1651	1651	0	-14.52(-0.87%)
Nov 03, 2012	1674	1676	1665	1666	0	+9.57(+0.58%)
Nov 02, 2012	1674	1676	1656	1656	153,782,000	-19.56(-1.17%)
Nov 01, 2012	1676	1679	1671	1676	104,046,400	+2.62(+0.16%)
Oct 31, 2012	1676	1677	1670	1673	130,429,200	-1.60(-0.10%)
Oct 30, 2012	1671	1678	1670	1675	94,646,000	+2.11(+0.13%)
Oct 29, 2012	1678	1679	1670	1673	112,474,600	+0.67(+0.04%)
Oct 27, 2012	1669	1672	1668	1672	0	+0.00(+0.00%)
Oct 26, 2012	1669	1672	1668	1672	0	+0.00(+0.00%)
Oct 25, 2012	1669	1672	1668	1672	94,569,400	+3.90(+0.23%)
Oct 24, 2012	1663	1670	1661	1668	137,123,600	+3.09(+0.19%)
Oct 23, 2012	1661	1666	1658	1665	113,400,400	+2.95(+0.18%)
Oct 22, 2012	1666	1667	1660	1662	101,530,000	-3.47(-0.21%)
Oct 20, 2012	1660	1666	1660	1665	0	-0.93(-0.06%)
Oct 19, 2012	1665	1670	1665	1666	130,062,800	+0.93(+0.06%)
Oct 18, 2012	1660	1666	1660	1665	144,148,800	+4.75(+0.29%)
Oct 17, 2012	1655	1661	1654	1661	197,970,400	+7.15(+0.43%)
Oct 16, 2012	1656	1658	1652	1654	120,089,200	-0.92(-0.06%)
Oct 15, 2012	1652	1654	1649	1654	80,400,800	-1.10(-0.07%)
Oct 14, 2012	1654	1658	1653	1656	0	+0.00(+0.00%)
Oct 13, 2012	1654	1658	1653	1656	0	+2.18(+0.13%)
Oct 12, 2012	1654	1658	1651	1653	110,012,800	-2.11(-0.13%)
Oct 11, 2012	1657	1658	1654	1655	96,375,400	-3.93(-0.24%)
Oct 10, 2012	1661	1662	1657	1659	135,655,600	-3.92(-0.24%)
Oct 09, 2012	1659	1665	1658	1663	139,281,600	+3.10(+0.19%)
Oct 08, 2012	1660	1662	1654	1660	118,762,800	-1.54(-0.09%)
Oct 06, 2012	1665	1668	1661	1662	0	+1.53(+0.09%)
Oct 05, 2012	1665	1668	1660	1660	126,312,000	-1.24(-0.07%)
Oct 04, 2012	1650	1662	1650	1661	154,244,400	+11.72(+0.71%)
Oct 03, 2012	1654	1654	1640	1650	160,155,600	-1.28(-0.08%)
Oct 02, 2012	1646	1651	1646	1651	121,839,200	+7.72(+0.47%)
Oct 01, 2012	1635	1645	1633	1643	99,866,200	+5.15(+0.31%)
Sep 30, 2012	1630	1640	1629	1638	0	+0.00(+0.00%)
Sep 29, 2012	1630	1640	1629	1638	0	+1.50(+0.09%)
Sep 28, 2012	1630	1640	1629	1637	186,266,592	+8.82(+0.54%)
Sep 27, 2012	1621	1632	1621	1628	154,356,000	+8.54(+0.53%)
Sep 26, 2012	1614	1621	1613	1619	138,818,800	+0.72(+0.04%)
Sep 25, 2012	1612	1621	1603	1619	143,752,192	+6.20(+0.38%)
Sep 24, 2012	1614	1616	1596	1612	138,811,200	-12.46(-0.77%)
Sep 23, 2012	1625	1634	1624	1625	0	+0.00(+0.00%)
Sep 22, 2012	1625	1634	1624	1625	0	+1.14(+0.07%)
Sep 21, 2012	1625	1634	1619	1624	157,390,400	-1.89(-0.12%)
Sep 20, 2012	1640	1640	1621	1626	143,120,400	-20.52(-1.25%)
Sep 19, 2012	1641	1647	1641	1646	183,136,000	+5.78(+0.35%)
Sep 18, 2012	1647	1652	1640	1640	219,796,800	-2.62(-0.16%)
Sep 17, 2012	1635	1643	1633	1643	0	+4.90(+0.30%)
Sep 16, 2012	1635	1642	1633	1638	0	+0.00(+0.00%)
Sep 15, 2012	1635	1642	1633	1638	0	-4.90(-0.30%)
Sep 14, 2012	1635	1643	1633	1643	252,363,200	+14.55(+0.89%)
Sep 13, 2012	1613	1629	1613	1628	230,334,400	+14.62(+0.91%)
Sep 12, 2012	1612	1616	1609	1614	194,885,600	-0.46(-0.03%)
Sep 11, 2012	1618	1619	1601	1614	175,248,608	-6.80(-0.42%)
Sep 10, 2012	1625	1629	1619	1621	134,242,592	-0.18(-0.01%)
Sep 08, 2012	1619	1625	1614	1621	0	-3.33(-0.20%)
Sep 07, 2012	1619	1625	1614	1625	165,992,800	+6.56(+0.41%)
Sep 06, 2012	1634	1636	1613	1618	189,605,792	-23.02(-1.40%)
Sep 05, 2012	1654	1654	1641	1641	155,651,600	-13.10(-0.79%)
Sep 04, 2012	1654	1655	1652	1654	125,573,600	+0.21(+0.01%)
Sep 03, 2012	1649	1655	1649	1654	159,187,200	+7.79(+0.47%)
Sep 02, 2012	1645	1651	1643	1646	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.