Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	65245	66152	65240	65959	2,717,000	+718.00(+1.10%)
Feb 28, 2012	65938	65954	65068	65241	2,226,000	-0.50(-0.00%)
Feb 27, 2012	65938	65954	65068	65242	0	-701.50(-1.06%)
Feb 26, 2012	65820	66335	65820	65943	0	+0.00(+0.00%)
Feb 25, 2012	65820	66335	65820	65943	2,119,800	+123.00(+0.19%)
Feb 24, 2012	66084	66329	65590	65820	2,322,800	-273.00(-0.41%)
Feb 23, 2012	66205	66291	65851	66093	1,791,400	+0.20(+0.00%)
Feb 22, 2012	66205	66291	65851	66093	0	-110.70(-0.17%)
Feb 21, 2012	66158	66562	65823	66204	0	+0.00(+0.00%)
Feb 20, 2012	66158	66562	65823	66204	0	-0.50(-0.00%)
Feb 19, 2012	66158	66562	65823	66204	0	+0.00(+0.00%)
Feb 18, 2012	66158	66562	65823	66204	2,352,600	+62.00(+0.09%)
Feb 17, 2012	65364	66161	64798	66142	3,068,400	+774.00(+1.18%)
Feb 16, 2012	65041	66004	65041	65368	3,825,400	+329.00(+0.51%)
Feb 15, 2012	65699	65855	64826	65039	2,738,200	-653.00(-0.99%)
Feb 14, 2012	63999	65713	63999	65692	2,619,200	+1694.10(+2.65%)
Feb 13, 2012	63998	63998	63998	63998	0	-0.10(-0.00%)
Feb 12, 2012	65525	65525	63880	63998	0	+0.00(+0.00%)
Feb 11, 2012	65525	65525	63880	63998	3,501,400	-1532.00(-2.34%)
Feb 10, 2012	65831	66324	65189	65530	2,688,400	-301.00(-0.46%)
Feb 09, 2012	65918	66383	65647	65831	2,887,000	-86.00(-0.13%)
Feb 08, 2012	65213	65944	64801	65917	2,722,000	+693.00(+1.06%)
Feb 07, 2012	65217	65229	64743	65224	1,919,600	+0.30(+0.00%)
Feb 06, 2012	65217	65229	64743	65224	0	+6.70(+0.01%)
Feb 05, 2012	64589	65619	64137	65217	0	+0.00(+0.00%)
Feb 04, 2012	64589	65619	64137	65217	3,059,800	+624.00(+0.97%)
Feb 03, 2012	64569	64855	64224	64593	3,107,600	+26.00(+0.04%)
Feb 02, 2012	63085	64567	63085	64567	3,904,000	+1495.00(+2.37%)
Feb 01, 2012	62772	63394	62664	63072	3,437,800	+302.00(+0.48%)
Jan 31, 2012	62902	62902	61989	62770	2,197,600	+0.00(+0.00%)
Jan 30, 2012	62902	62902	61989	62770	0	-134.00(-0.21%)
Jan 29, 2012	62955	63263	62769	62904	0	+0.00(+0.00%)
Jan 28, 2012	62955	63263	62769	62904	2,218,200	-49.00(-0.08%)
Jan 27, 2012	62486	63805	62485	62953	3,174,000	-0.10(-0.00%)
Jan 26, 2012	62486	63805	62485	62953	0	+467.10(+0.75%)
Jan 25, 2012	62386	62536	61667	62486	2,731,000	+100.00(+0.16%)
Jan 24, 2012	62312	62693	61908	62386	2,376,000	-0.20(-0.00%)
Jan 23, 2012	62312	62693	61908	62386	0	+74.20(+0.12%)
Jan 22, 2012	61932	62312	61593	62312	0	+0.00(+0.00%)
Jan 21, 2012	61932	62312	61593	62312	2,246,400	+385.00(+0.62%)
Jan 20, 2012	61726	62181	61566	61927	2,843,400	+204.00(+0.33%)
Jan 19, 2012	60643	61723	60610	61723	2,757,800	+1077.00(+1.78%)
Jan 18, 2012	59961	60891	59961	60646	2,524,200	+690.00(+1.15%)
Jan 17, 2012	59146	59982	59146	59956	1,705,000	-0.50(-0.00%)
Jan 16, 2012	59146	59982	59146	59956	0	+809.50(+1.37%)
Jan 15, 2012	59918	59918	58874	59147	0	+0.00(+0.00%)
Jan 14, 2012	59918	59918	58874	59147	5,624,200	-774.00(-1.29%)
Jan 13, 2012	59966	60504	59586	59921	2,145,600	-41.00(-0.07%)
Jan 12, 2012	59799	60094	59423	59962	2,245,200	+156.00(+0.26%)
Jan 11, 2012	59090	60112	59090	59806	2,689,200	+723.00(+1.22%)
Jan 10, 2012	58601	59220	58599	59083	2,244,600	+0.10(+0.00%)
Jan 09, 2012	58601	59220	58599	59083	0	+482.90(+0.82%)
Jan 08, 2012	58565	59261	58355	58600	0	+0.00(+0.00%)
Jan 07, 2012	58565	59261	58355	58600	1,659,200	+54.00(+0.09%)
Jan 06, 2012	59354	59354	57963	58546	2,351,200	-819.00(-1.38%)
Jan 05, 2012	59263	59519	58558	59365	2,252,000	+100.00(+0.17%)
Jan 04, 2012	57836	59288	57836	59265	3,083,000	+1436.00(+2.48%)
Jan 03, 2012	56755	57993	56649	57829	2,614,600	+1074.90(+1.89%)
Jan 01, 2012	56534	56945	56313	56754	0	+0.00(+0.00%)
Dec 31, 2011	56534	56945	56313	56754	0	+0.10(+0.00%)
Dec 30, 2011	56534	56945	56313	56754	2,779,200	+220.00(+0.39%)
Dec 29, 2011	58006	58010	56447	56534	1,612,000	-1471.00(-2.54%)
Dec 28, 2011	57666	58111	57611	58005	1,616,600	+336.00(+0.58%)
Dec 27, 2011	57702	57856	57669	57669	0	-0.50(-0.00%)
Dec 26, 2011	57702	57856	57670	57670	0	-31.50(-0.05%)
Dec 25, 2011	57348	57792	57348	57701	0	+0.00(+0.00%)
Dec 24, 2011	57348	57792	57348	57701	1,767,200	+353.00(+0.62%)
Dec 23, 2011	56656	57459	56557	57348	2,289,000	+695.00(+1.23%)
Dec 22, 2011	56865	56865	56046	56653	2,264,400	-212.00(-0.37%)
Dec 21, 2011	55301	56865	55301	56865	3,233,000	+1567.00(+2.83%)
Dec 20, 2011	56100	56376	55298	55298	2,833,400	-0.30(-0.00%)
Dec 19, 2011	56100	56376	55298	55298	0	-798.70(-1.42%)
Dec 18, 2011	56334	56823	56087	56097	0	+0.00(+0.00%)
Dec 17, 2011	56334	56823	56087	56097	2,440,000	-234.00(-0.42%)
Dec 16, 2011	56647	57332	56232	56331	2,605,800	-316.00(-0.56%)
Dec 15, 2011	57495	57495	56647	56647	4,140,400	-848.00(-1.47%)
Dec 14, 2011	57355	58153	57333	57495	2,901,200	+148.00(+0.26%)
Dec 13, 2011	58235	58235	56839	57347	2,502,200	+0.10(+0.00%)
Dec 12, 2011	58235	58235	56839	57347	0	-889.10(-1.53%)
Dec 11, 2011	57455	58540	57455	58236	0	+0.00(+0.00%)
Dec 10, 2011	57455	58540	57455	58236	1,946,400	+781.00(+1.36%)
Dec 09, 2011	58664	59217	57260	57455	2,720,800	-1208.00(-2.06%)
Dec 08, 2011	59534	59535	58581	58663	2,171,800	-873.00(-1.47%)
Dec 07, 2011	58910	59576	58497	59536	2,178,000	+626.00(+1.06%)
Dec 06, 2011	57894	59245	57894	58910	2,535,200	-0.50(-0.00%)
Dec 05, 2011	57894	59245	57894	58910	0	+1024.50(+1.77%)
Dec 04, 2011	58147	58980	57618	57886	0	+0.00(+0.00%)
Dec 03, 2011	58147	58980	57618	57886	2,985,600	-257.00(-0.44%)
Dec 02, 2011	56876	58302	56876	58143	3,297,000	+1268.00(+2.23%)

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.