Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	2117	2134	2110	2119	3,773,200	+2.40(+0.11%)
Apr 29, 2012	2094	2119	2074	2117	0	+0.00(+0.00%)
Apr 28, 2012	2094	2119	2074	2117	0	+0.00(+0.00%)
Apr 27, 2012	2094	2119	2074	2117	4,833,200	+21.58(+1.03%)
Apr 26, 2012	2090	2104	2080	2095	4,407,400	+5.29(+0.25%)
Apr 25, 2012	2062	2102	2062	2090	5,340,600	+27.53(+1.34%)
Apr 24, 2012	2021	2068	2021	2062	4,921,400	+39.89(+1.97%)
Apr 23, 2012	2068	2068	2015	2022	5,164,200	-44.58(-2.16%)
Apr 22, 2012	2036	2072	2035	2067	0	+0.00(+0.00%)
Apr 21, 2012	2036	2072	2035	2067	0	+0.00(+0.00%)
Apr 20, 2012	2036	2072	2035	2067	4,811,200	+30.50(+1.50%)
Apr 19, 2012	2046	2067	2036	2036	5,221,200	-9.22(-0.45%)
Apr 18, 2012	2074	2082	2045	2046	5,159,800	-28.23(-1.36%)
Apr 17, 2012	2043	2075	2032	2074	6,351,600	+29.85(+1.46%)
Apr 16, 2012	2044	2066	2037	2044	4,958,000	+0.82(+0.04%)
Apr 15, 2012	2089	2101	2043	2043	0	+0.00(+0.00%)
Apr 14, 2012	2089	2101	2043	2043	0	+0.00(+0.00%)
Apr 13, 2012	2089	2101	2043	2043	4,906,800	-46.06(-2.20%)
Apr 12, 2012	2054	2092	2049	2089	5,376,600	+36.86(+1.80%)
Apr 11, 2012	2015	2071	2009	2052	5,358,800	+37.31(+1.85%)
Apr 10, 2012	2059	2059	2013	2015	7,903,800	-44.73(-2.17%)
Apr 09, 2012	2094	2108	2060	2060	0	+0.00(+0.00%)
Apr 05, 2012	2094	2108	2060	2060	6,631,000	-32.36(-1.55%)
Apr 04, 2012	2145	2146	2084	2092	6,661,400	-55.04(-2.56%)
Apr 03, 2012	2155	2170	2146	2147	3,978,000	-7.40(-0.34%)
Apr 02, 2012	2159	2176	2138	2155	5,097,200	-4.53(-0.21%)
Apr 01, 2012	2144	2173	2143	2159	0	+0.00(+0.00%)
Mar 31, 2012	2144	2173	2143	2159	0	+0.00(+0.00%)
Mar 30, 2012	2144	2173	2143	2159	6,787,000	+13.76(+0.64%)
Mar 29, 2012	2164	2175	2133	2145	5,843,200	-19.57(-0.90%)
Mar 28, 2012	2189	2191	2165	2165	4,800,800	-24.69(-1.13%)
Mar 27, 2012	2197	2223	2188	2190	6,275,000	-6.51(-0.30%)
Mar 26, 2012	2181	2196	2171	2196	4,621,400	+16.66(+0.76%)
Mar 25, 2012	2172	2193	2161	2179	0	+0.00(+0.00%)
Mar 24, 2012	2172	2193	2161	2179	0	+0.00(+0.00%)
Mar 23, 2012	2172	2193	2161	2179	4,305,000	+6.32(+0.29%)
Mar 22, 2012	2209	2210	2167	2173	4,796,000	-37.41(-1.69%)
Mar 21, 2012	2222	2239	2199	2210	4,589,000	-11.98(-0.54%)
Mar 20, 2012	2249	2249	2220	2222	4,203,000	-26.33(-1.17%)
Mar 19, 2012	2238	2249	2219	2249	5,610,400	+9.95(+0.44%)
Mar 18, 2012	2217	2239	2205	2239	0	+0.00(+0.00%)
Mar 17, 2012	2217	2239	2205	2239	0	+0.00(+0.00%)
Mar 16, 2012	2217	2239	2205	2239	17,989,600	+21.74(+0.98%)
Mar 15, 2012	2198	2218	2198	2217	5,113,600	+19.06(+0.87%)
Mar 14, 2012	2179	2219	2179	2198	7,060,200	+19.17(+0.88%)
Mar 13, 2012	2143	2182	2141	2179	5,491,800	+36.70(+1.71%)
Mar 12, 2012	2161	2173	2141	2142	4,549,200	-19.88(-0.92%)
Mar 11, 2012	2158	2181	2158	2162	0	+0.00(+0.00%)
Mar 10, 2012	2158	2181	2158	2162	4,144,000	+4.99(+0.23%)
Mar 09, 2012	2129	2166	2129	2157	5,412,200	+30.36(+1.43%)
Mar 08, 2012	2110	2129	2103	2127	6,165,400	+15.78(+0.75%)
Mar 07, 2012	2198	2199	2109	2111	7,885,000	-88.32(-4.02%)
Mar 06, 2012	2225	2225	2190	2199	4,896,000	+0.00(+0.00%)
Mar 05, 2012	2225	2225	2190	2199	0	-28.84(-1.29%)
Mar 04, 2012	2230	2238	2219	2228	0	+0.00(+0.00%)
Mar 03, 2012	2230	2238	2219	2228	4,493,000	-2.29(-0.10%)
Mar 02, 2012	2195	2230	2187	2230	5,385,400	+34.31(+1.56%)
Mar 01, 2012	2196	2222	2195	2196	10,230,000	-1.64(-0.07%)
Feb 29, 2012	2195	2210	2192	2198	4,520,600	+1.43(+0.07%)
Feb 28, 2012	2212	2212	2186	2196	3,285,000	+0.00(+0.00%)
Feb 27, 2012	2212	2212	2186	2196	0	-16.32(-0.74%)
Feb 26, 2012	2179	2226	2179	2213	0	+0.00(+0.00%)
Feb 25, 2012	2179	2226	2179	2213	4,743,600	+35.43(+1.63%)
Feb 24, 2012	2182	2203	2161	2177	6,023,400	-5.78(-0.26%)
Feb 23, 2012	2213	2229	2182	2183	5,114,600	-31.52(-1.42%)
Feb 22, 2012	2240	2246	2207	2214	4,073,000	-26.50(-1.18%)
Feb 21, 2012	2207	2241	2206	2241	3,982,600	+0.00(+0.00%)
Feb 20, 2012	2207	2241	2206	2241	0	+34.98(+1.59%)
Feb 19, 2012	2173	2208	2173	2206	0	+0.00(+0.00%)
Feb 18, 2012	2173	2208	2173	2206	5,157,600	+34.56(+1.59%)
Feb 17, 2012	2184	2184	2150	2171	6,543,200	-13.74(-0.63%)
Feb 16, 2012	2177	2219	2177	2185	5,571,200	+9.47(+0.44%)
Feb 15, 2012	2205	2208	2176	2176	4,885,600	-30.67(-1.39%)
Feb 14, 2012	2177	2231	2176	2206	5,221,200	+0.00(+0.00%)
Feb 13, 2012	2177	2231	2176	2206	0	+31.28(+1.44%)
Feb 12, 2012	2244	2244	2169	2175	0	+0.00(+0.00%)
Feb 11, 2012	2244	2244	2169	2175	7,565,600	-70.60(-3.14%)
Feb 10, 2012	2238	2257	2238	2246	6,996,000	+7.08(+0.32%)
Feb 09, 2012	2232	2267	2231	2239	8,850,400	+5.38(+0.24%)
Feb 08, 2012	2226	2234	2193	2233	6,625,600	+6.28(+0.28%)
Feb 07, 2012	2215	2227	2199	2227	5,405,600	+0.00(+0.00%)
Feb 06, 2012	2215	2227	2199	2227	0	+11.34(+0.51%)
Feb 05, 2012	2171	2224	2152	2216	0	+0.00(+0.00%)
Feb 04, 2012	2171	2224	2152	2216	8,946,000	+44.90(+2.07%)
Feb 03, 2012	2140	2175	2138	2171	7,349,800	+32.48(+1.52%)
Feb 02, 2012	2074	2140	2072	2138	7,796,200	+61.75(+2.97%)

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.