Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2012	3348	3439	3348	3435	161,579,200	+80.16(+2.39%)
Sep 30, 2012	3455	3460	3355	3355	0	+0.00(+0.00%)
Sep 29, 2012	3455	3460	3355	3355	0	+0.00(+0.00%)
Sep 28, 2012	3457	3460	3355	3355	157,124,800	-84.50(-2.46%)
Sep 27, 2012	3437	3447	3421	3439	114,155,800	+24.48(+0.72%)
Sep 26, 2012	3472	3473	3415	3415	163,388,192	-98.97(-2.82%)
Sep 25, 2012	3490	3520	3474	3514	122,937,000	+16.59(+0.47%)
Sep 24, 2012	3501	3514	3484	3497	106,334,400	-33.50(-0.95%)
Sep 23, 2012	3529	3541	3505	3531	0	+0.00(+0.00%)
Sep 22, 2012	3529	3541	3505	3531	0	+0.00(+0.00%)
Sep 21, 2012	3528	3541	3505	3531	234,806,800	+20.80(+0.59%)
Sep 20, 2012	3501	3521	3486	3510	137,676,192	-21.90(-0.62%)
Sep 19, 2012	3529	3540	3504	3532	155,636,400	+19.13(+0.54%)
Sep 18, 2012	3534	3538	3500	3513	167,406,800	-41.00(-1.15%)
Sep 17, 2012	3559	3574	3553	3554	142,076,400	-27.89(-0.78%)
Sep 16, 2012	3571	3588	3556	3582	0	+0.00(+0.00%)
Sep 15, 2012	3571	3588	3556	3582	0	+0.00(+0.00%)
Sep 14, 2012	3573	3588	3556	3582	230,404,608	+79.49(+2.27%)
Sep 13, 2012	3541	3541	3494	3502	155,258,400	-41.70(-1.18%)
Sep 12, 2012	3546	3575	3526	3544	212,529,600	+6.49(+0.18%)
Sep 11, 2012	3492	3537	3477	3537	144,834,400	+31.25(+0.89%)
Sep 10, 2012	3514	3528	3503	3506	139,082,000	-13.00(-0.37%)
Sep 08, 2012	3519	3562	3515	3519	0	+0.00(+0.00%)
Sep 07, 2012	3520	3562	3515	3519	242,138,592	+9.17(+0.26%)
Sep 06, 2012	3413	3510	3412	3510	214,895,200	+104.09(+3.06%)
Sep 05, 2012	3399	3426	3373	3406	137,866,592	+6.75(+0.20%)
Sep 04, 2012	3459	3459	3398	3399	90,892,600	-54.67(-1.58%)
Sep 03, 2012	3402	3454	3394	3454	77,359,400	+40.64(+1.19%)
Sep 02, 2012	3377	3434	3372	3413	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.