Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2012	20758	20890	20726	20840	0	+0.00(+0.00%)
Sep 29, 2012	20758	20890	20726	20840	0	+0.00(+0.00%)
Sep 28, 2012	20758	20890	20726	20840	1,403,623,168	+78.10(+0.38%)
Sep 27, 2012	20487	20850	20487	20762	1,740,972,032	+234.60(+1.14%)
Sep 26, 2012	20486	20577	20485	20528	1,112,531,968	-171.00(-0.83%)
Sep 25, 2012	20694	20758	20649	20699	1,066,825,280	+4.00(+0.02%)
Sep 24, 2012	20611	20780	20503	20695	977,714,176	-40.20(-0.19%)
Sep 23, 2012	20697	20808	20677	20735	0	+0.00(+0.00%)
Sep 22, 2012	20697	20808	20677	20735	0	+0.00(+0.00%)
Sep 21, 2012	20697	20808	20677	20735	1,842,999,808	+144.00(+0.70%)
Sep 20, 2012	20817	20817	20579	20591	1,501,413,632	-251.00(-1.20%)
Sep 19, 2012	20610	20896	20610	20842	1,938,983,168	+240.00(+1.16%)
Sep 18, 2012	20622	20713	20568	20602	1,445,956,352	-56.20(-0.27%)
Sep 17, 2012	20758	20758	20591	20658	1,548,748,928	+28.30(+0.14%)
Sep 16, 2012	20479	20648	20476	20630	0	+0.00(+0.00%)
Sep 15, 2012	20479	20648	20476	20630	0	+0.00(+0.00%)
Sep 14, 2012	20479	20648	20476	20630	2,554,583,040	+582.20(+2.90%)
Sep 13, 2012	20062	20147	20010	20048	1,237,079,040	-27.80(-0.14%)
Sep 12, 2012	19996	20118	19996	20075	1,365,032,960	+217.50(+1.10%)
Sep 11, 2012	19757	19907	19659	19858	1,623,644,544	+30.70(+0.15%)
Sep 10, 2012	19876	19930	19765	19827	3,198,134,784	+25.00(+0.13%)
Sep 08, 2012	19538	19829	19484	19802	0	+0.00(+0.00%)
Sep 07, 2012	19538	19829	19484	19802	3,303,572,480	+592.90(+3.09%)
Sep 06, 2012	19102	19216	19077	19209	1,360,569,216	+64.20(+0.34%)
Sep 05, 2012	19330	19330	19117	19145	1,773,167,616	-284.80(-1.47%)
Sep 04, 2012	19541	19572	19414	19430	1,146,614,912	-129.30(-0.66%)
Sep 03, 2012	19415	19609	19386	19559	1,166,337,664	+76.60(+0.39%)
Sep 02, 2012	19517	19554	19451	19483	0	+0.00(+0.00%)
Sep 01, 2012	19517	19554	19451	19483	0	+0.00(+0.00%)
Aug 31, 2012	19517	19554	19451	19483	1,346,966,528	-70.30(-0.36%)
Aug 30, 2012	19657	19657	19509	19553	1,453,043,328	-235.60(-1.19%)
Aug 29, 2012	19858	19864	19770	19788	1,075,024,000	-23.30(-0.12%)
Aug 28, 2012	19723	19856	19723	19812	1,077,330,048	+13.10(+0.07%)
Aug 27, 2012	19940	19940	19769	19799	1,211,797,888	-81.30(-0.41%)
Aug 26, 2012	19930	19930	19840	19880	0	+0.00(+0.00%)
Aug 25, 2012	19930	19930	19840	19880	0	+0.00(+0.00%)
Aug 24, 2012	19930	19930	19840	19880	1,124,259,584	-252.20(-1.25%)
Aug 23, 2012	19935	20133	19935	20132	1,231,818,624	+244.40(+1.23%)
Aug 22, 2012	19997	19997	19853	19888	1,032,597,184	-212.30(-1.06%)
Aug 21, 2012	20112	20141	19980	20100	1,049,001,280	-4.20(-0.02%)
Aug 20, 2012	20080	20110	19912	20104	1,020,566,208	-11.80(-0.06%)
Aug 19, 2012	20057	20147	20048	20116	0	+0.00(+0.00%)
Aug 18, 2012	20057	20147	20048	20116	0	+0.00(+0.00%)
Aug 17, 2012	20057	20147	20048	20116	1,209,409,536	+153.20(+0.77%)
Aug 16, 2012	20152	20152	19920	19963	1,058,187,008	-89.40(-0.45%)
Aug 15, 2012	20125	20135	20016	20052	1,271,710,464	-239.40(-1.18%)
Aug 14, 2012	20251	20300	20094	20292	1,525,964,928	+210.30(+1.05%)
Aug 13, 2012	20188	20188	20038	20081	990,601,408	-54.70(-0.27%)
Aug 12, 2012	20205	20222	20045	20136	0	+0.00(+0.00%)
Aug 11, 2012	20205	20222	20045	20136	0	+0.00(+0.00%)
Aug 10, 2012	20205	20222	20045	20136	1,439,089,664	-133.40(-0.66%)
Aug 09, 2012	20149	20300	20149	20270	1,302,333,440	+204.00(+1.02%)
Aug 08, 2012	20189	20189	19966	20066	1,239,183,488	-7.10(-0.04%)
Aug 07, 2012	20034	20117	19984	20073	1,411,302,784	+73.90(+0.37%)
Aug 06, 2012	20052	20091	19979	19999	1,437,034,752	+332.50(+1.69%)
Aug 05, 2012	19554	19674	19454	19666	0	+0.00(+0.00%)
Aug 04, 2012	19554	19674	19454	19666	0	+0.00(+0.00%)
Aug 03, 2012	19554	19674	19454	19666	1,153,392,512	-24.00(-0.12%)
Aug 02, 2012	19784	19787	19652	19690	1,229,663,616	-130.20(-0.66%)
Aug 01, 2012	19647	19899	19647	19820	1,798,568,832	+23.60(+0.12%)
Jul 31, 2012	19661	19840	19619	19797	1,856,288,384	+211.40(+1.08%)
Jul 30, 2012	19505	19594	19479	19585	1,452,095,232	+310.40(+1.61%)
Jul 29, 2012	19165	19331	19162	19275	0	+0.00(+0.00%)
Jul 28, 2012	19165	19331	19162	19275	0	+0.00(+0.00%)
Jul 27, 2012	19165	19331	19162	19275	1,570,697,856	+382.20(+2.02%)
Jul 26, 2012	18870	18962	18793	18893	1,112,498,944	+15.50(+0.08%)
Jul 25, 2012	18762	18926	18711	18877	1,332,514,432	-25.90(-0.14%)
Jul 24, 2012	19078	19125	18854	18903	929,872,576	-150.30(-0.79%)
Jul 23, 2012	19259	19259	18986	19054	1,256,215,808	-587.30(-2.99%)
Jul 22, 2012	19614	19656	19512	19641	0	+0.00(+0.00%)
Jul 21, 2012	19614	19656	19512	19641	0	+0.00(+0.00%)
Jul 20, 2012	19614	19656	19512	19641	1,298,960,640	+81.70(+0.42%)
Jul 19, 2012	19393	19600	19393	19559	1,693,489,664	+319.20(+1.66%)
Jul 18, 2012	19452	19452	19135	19240	1,169,099,136	-215.40(-1.11%)
Jul 17, 2012	19157	19479	19157	19455	1,396,005,632	+334.00(+1.75%)
Jul 16, 2012	19265	19265	19062	19121	1,095,972,864	+28.70(+0.15%)
Jul 15, 2012	19069	19160	19033	19093	0	+0.00(+0.00%)
Jul 14, 2012	19069	19160	19033	19093	0	+0.00(+0.00%)
Jul 13, 2012	19069	19160	19033	19093	1,267,621,760	+67.50(+0.35%)
Jul 12, 2012	19357	19357	18998	19025	2,017,688,192	-394.80(-2.03%)
Jul 11, 2012	19265	19441	19234	19420	1,642,333,952	+23.50(+0.12%)
Jul 10, 2012	19504	19516	19347	19396	1,179,214,080	-31.70(-0.16%)
Jul 09, 2012	19635	19738	19422	19428	1,440,446,848	-372.50(-1.88%)
Jul 08, 2012	19753	19839	19691	19801	0	+0.00(+0.00%)
Jul 07, 2012	19753	19839	19691	19801	0	+0.00(+0.00%)
Jul 06, 2012	19753	19839	19691	19801	1,763,031,552	-8.50(-0.04%)
Jul 05, 2012	19757	19869	19589	19809	1,268,796,160	+99.30(+0.50%)
Jul 04, 2012	19834	19835	19677	19710	1,402,211,968	-25.70(-0.13%)
Jul 03, 2012	19765	19765	19622	19736	1,532,735,744	+294.00(+1.51%)

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.