Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	2519	2547	2508	2544	13,900,200	+33.61(+1.34%)
Feb 27, 2013	2493	2532	2490	2511	18,293,400	-48.39(-1.89%)
Feb 26, 2013	2557	2584	2547	2559	14,415,800	+8.09(+0.32%)
Feb 24, 2013	2520	2551	2520	2551	0	+0.00(+0.00%)
Feb 23, 2013	2520	2551	2520	2551	13,100,800	+41.48(+1.65%)
Feb 22, 2013	2548	2551	2506	2509	16,324,400	-48.77(-1.91%)
Feb 21, 2013	2562	2574	2555	2558	11,855,400	+1.54(+0.06%)
Feb 20, 2013	2519	2560	2518	2557	11,546,400	+35.86(+1.42%)
Feb 19, 2013	2532	2534	2511	2521	8,664,200	+0.00(+0.00%)
Feb 18, 2013	2532	2534	2511	2521	0	-15.07(-0.59%)
Feb 17, 2013	2545	2550	2535	2536	0	+0.00(+0.00%)
Feb 16, 2013	2545	2550	2535	2536	12,384,200	-11.50(-0.45%)
Feb 15, 2013	2558	2564	2531	2547	18,762,800	+13.13(+0.52%)
Feb 14, 2013	2525	2540	2520	2534	12,300,400	+15.82(+0.63%)
Feb 13, 2013	2502	2520	2494	2518	11,743,400	+20.24(+0.81%)
Feb 12, 2013	2506	2513	2491	2498	9,093,400	+0.00(+0.00%)
Feb 11, 2013	2506	2513	2491	2498	0	-7.72(-0.31%)
Feb 09, 2013	2497	2509	2488	2506	11,969,800	+12.65(+0.51%)
Feb 08, 2013	2499	2516	2492	2493	14,007,600	-9.99(-0.40%)
Feb 07, 2013	2518	2530	2492	2503	12,756,400	-15.41(-0.61%)
Feb 06, 2013	2495	2525	2495	2519	12,419,200	+12.43(+0.50%)
Feb 05, 2013	2560	2562	2506	2506	16,078,400	+0.00(+0.00%)
Feb 04, 2013	2560	2562	2506	2506	0	-53.78(-2.10%)
Feb 03, 2013	2524	2563	2524	2560	0	+0.00(+0.00%)
Feb 02, 2013	2524	2563	2524	2560	15,265,200	+39.66(+1.57%)
Feb 01, 2013	2556	2563	2520	2520	19,186,000	-39.28(-1.53%)
Jan 31, 2013	2576	2580	2555	2560	15,276,800	-12.35(-0.48%)
Jan 30, 2013	2577	2581	2561	2572	11,228,400	-2.78(-0.11%)
Jan 29, 2013	2574	2585	2563	2575	10,889,000	+0.00(+0.00%)
Jan 28, 2013	2574	2585	2563	2575	0	+4.18(+0.16%)
Jan 27, 2013	2555	2574	2555	2571	0	+0.00(+0.00%)
Jan 26, 2013	2555	2574	2555	2571	11,763,000	+16.58(+0.65%)
Jan 25, 2013	2535	2556	2531	2554	12,409,200	+18.52(+0.73%)
Jan 24, 2013	2551	2554	2533	2535	12,345,800	-14.23(-0.56%)
Jan 23, 2013	2545	2552	2532	2550	9,869,000	+2.32(+0.09%)
Jan 22, 2013	2545	2550	2541	2547	6,683,600	+0.00(+0.00%)
Jan 21, 2013	2545	2550	2541	2547	0	+7.88(+0.31%)
Jan 20, 2013	2534	2546	2532	2540	0	+0.00(+0.00%)
Jan 19, 2013	2534	2546	2532	2540	10,629,400	+7.08(+0.28%)
Jan 18, 2013	2510	2532	2509	2532	12,481,400	+27.98(+1.12%)
Jan 17, 2013	2497	2505	2488	2504	9,588,200	+5.05(+0.20%)
Jan 16, 2013	2490	2504	2486	2499	10,846,400	+8.02(+0.32%)
Jan 15, 2013	2503	2508	2489	2491	2,904,400	+0.00(+0.00%)
Jan 14, 2013	2503	2508	2489	2491	0	-5.42(-0.22%)
Jan 13, 2013	2508	2511	2487	2497	0	+0.00(+0.00%)
Jan 12, 2013	2508	2511	2487	2497	11,988,200	-8.47(-0.34%)
Jan 11, 2013	2505	2521	2502	2505	15,735,400	-1.12(-0.04%)
Jan 10, 2013	2503	2510	2491	2506	11,550,000	+8.77(+0.35%)
Jan 09, 2013	2497	2509	2493	2498	11,564,000	-5.50(-0.22%)
Jan 08, 2013	2518	2518	2501	2503	10,681,000	+0.00(+0.00%)
Jan 07, 2013	2518	2518	2501	2503	0	-13.20(-0.52%)
Jan 06, 2013	2513	2516	2495	2516	0	+0.00(+0.00%)
Jan 05, 2013	2513	2516	2495	2516	10,044,400	-0.53(-0.02%)
Jan 04, 2013	2511	2519	2507	2517	8,806,200	+1.58(+0.06%)
Jan 03, 2013	2508	2519	2503	2515	11,714,000	+0.00(+0.00%)
Jan 02, 2013	2508	2519	2503	2515	0	+39.46(+1.59%)
Jan 01, 2013	2461	2482	2457	2476	3,838,400	+0.00(+0.00%)
Dec 31, 2012	2461	2482	2457	2476	0	+9.54(+0.39%)
Dec 30, 2012	2488	2490	2463	2466	0	+0.00(+0.00%)
Dec 29, 2012	2488	2490	2463	2466	8,736,000	-20.48(-0.82%)
Dec 28, 2012	2475	2491	2475	2487	8,734,200	+0.00(+0.00%)
Dec 27, 2012	2475	2491	2475	2487	0	+9.53(+0.38%)
Dec 26, 2012	2478	2480	2473	2477	0	+0.00(+0.00%)
Dec 25, 2012	2478	2480	2473	2477	3,190,600	+0.00(+0.00%)
Dec 24, 2012	2478	2480	2473	2477	0	-7.84(-0.32%)
Dec 23, 2012	2482	2487	2475	2485	0	+0.00(+0.00%)
Dec 22, 2012	2482	2487	2475	2485	23,283,800	-7.14(-0.29%)
Dec 21, 2012	2494	2505	2492	2492	13,510,600	-8.46(-0.34%)
Dec 20, 2012	2490	2507	2488	2501	14,570,000	+20.30(+0.82%)
Dec 19, 2012	2474	2483	2472	2480	15,147,600	+16.48(+0.67%)
Dec 18, 2012	2455	2464	2450	2464	11,431,800	+0.00(+0.00%)
Dec 17, 2012	2455	2464	2450	2464	0	+6.08(+0.25%)
Dec 16, 2012	2443	2458	2442	2458	0	+0.00(+0.00%)
Dec 15, 2012	2443	2458	2442	2458	14,921,200	+15.24(+0.62%)
Dec 14, 2012	2441	2444	2428	2443	14,486,600	+4.17(+0.17%)
Dec 13, 2012	2434	2439	2427	2438	14,193,200	+6.98(+0.29%)
Dec 12, 2012	2414	2432	2412	2431	19,923,000	+8.25(+0.34%)
Dec 11, 2012	2416	2424	2410	2423	10,396,600	+0.00(+0.00%)
Dec 10, 2012	2416	2424	2410	2423	0	-0.93(-0.04%)
Dec 09, 2012	2416	2427	2409	2424	0	+0.00(+0.00%)
Dec 08, 2012	2416	2427	2409	2424	14,898,000	+7.02(+0.29%)
Dec 07, 2012	2417	2425	2412	2417	45,556,000	-22.60(-0.93%)
Dec 06, 2012	2450	2458	2434	2440	13,891,400	-3.14(-0.13%)
Dec 05, 2012	2435	2448	2433	2443	10,559,200	+2.44(+0.10%)
Dec 04, 2012	2437	2460	2437	2440	11,631,000	+3.42(+0.14%)

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.