Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	1562	1562	1553	1557	122,671,200	-2.31(-0.15%)
Feb 28, 2012	1561	1566	1558	1559	122,579,600	+0.00(+0.00%)
Feb 27, 2012	1561	1566	1558	1559	0	+0.27(+0.02%)
Feb 26, 2012	1557	1560	1554	1559	0	+0.00(+0.00%)
Feb 25, 2012	1557	1560	1554	1559	151,916,800	+2.11(+0.14%)
Feb 24, 2012	1559	1562	1557	1557	174,455,600	-3.86(-0.25%)
Feb 23, 2012	1564	1565	1559	1561	138,061,200	-3.26(-0.21%)
Feb 22, 2012	1563	1565	1558	1564	134,445,200	+3.21(+0.21%)
Feb 21, 2012	1558	1563	1557	1561	114,114,800	+0.00(+0.00%)
Feb 20, 2012	1558	1563	1557	1561	0	+3.42(+0.22%)
Feb 19, 2012	1554	1560	1554	1557	0	+0.00(+0.00%)
Feb 18, 2012	1554	1560	1554	1557	134,132,000	+6.66(+0.43%)
Feb 17, 2012	1558	1559	1549	1550	145,222,800	-10.81(-0.69%)
Feb 16, 2012	1567	1567	1559	1561	149,606,208	-4.75(-0.30%)
Feb 15, 2012	1565	1566	1561	1566	138,943,200	+3.23(+0.21%)
Feb 14, 2012	1560	1563	1558	1563	115,156,400	+0.00(+0.00%)
Feb 13, 2012	1560	1563	1563	1563	0	+1.16(+0.07%)
Feb 12, 2012	1563	1562	1562	1562	0	+0.00(+0.00%)
Feb 11, 2012	1563	1565	1559	1562	148,370,000	-3.66(-0.23%)
Feb 10, 2012	1555	1565	1551	1565	180,089,600	+12.14(+0.78%)
Feb 09, 2012	1542	1554	1542	1553	230,225,200	+46.22(+3.07%)
Feb 08, 2012	1507	1512	1505	1507	0	-31.81(-2.07%)
Feb 07, 2012	1538	1541	1526	1539	0	+0.00(+0.00%)
Feb 06, 2012	1538	1541	1526	1539	0	+0.00(+0.00%)
Feb 05, 2012	1538	1541	1526	1539	0	+0.00(+0.00%)
Feb 04, 2012	1538	1541	1526	1539	156,296,800	+1.68(+0.11%)
Feb 03, 2012	1527	1541	1527	1537	210,179,200	+0.00(+0.00%)
Feb 02, 2012	1527	1541	1527	1537	0	+15.80(+1.04%)
Feb 01, 2012	1517	1521	1509	1521	191,854,400	+7.74(+0.51%)
Jan 31, 2012	1519	1524	1512	1514	105,029,600	+0.00(+0.00%)
Jan 30, 2012	1519	1524	1512	1514	0	-7.35(-0.48%)
Jan 29, 2012	1524	1524	1519	1521	0	+0.00(+0.00%)
Jan 28, 2012	1524	1524	1519	1521	117,317,200	-2.96(-0.19%)
Jan 27, 2012	1521	1524	1520	1524	107,531,200	+4.10(+0.27%)
Jan 26, 2012	1524	1528	1518	1520	106,799,200	+0.00(+0.00%)
Jan 25, 2012	1524	1528	1518	1520	0	-2.90(-0.19%)
Jan 24, 2012	1518	1523	1517	1523	0	+0.00(+0.00%)
Jan 23, 2012	1518	1523	1517	1523	0	+0.00(+0.00%)
Jan 22, 2012	1518	1523	1517	1523	0	+0.00(+0.00%)
Jan 21, 2012	1518	1523	1517	1523	119,046,800	+5.85(+0.39%)
Jan 20, 2012	1516	1522	1514	1517	143,123,200	-0.57(-0.04%)
Jan 19, 2012	1517	1519	1513	1517	142,996,000	-1.98(-0.13%)
Jan 18, 2012	1510	1520	1510	1519	120,103,400	+10.30(+0.68%)
Jan 17, 2012	1520	1521	1509	1509	91,411,400	+0.00(+0.00%)
Jan 16, 2012	1520	1521	1509	1509	0	-14.01(-0.92%)
Jan 15, 2012	1526	1526	1522	1523	0	+0.00(+0.00%)
Jan 14, 2012	1526	1526	1522	1523	111,397,600	-2.49(-0.16%)
Jan 13, 2012	1521	1526	1521	1526	106,805,200	+3.27(+0.21%)
Jan 12, 2012	1522	1524	1519	1522	141,031,808	+0.30(+0.02%)
Jan 11, 2012	1520	1524	1519	1522	125,821,200	+0.26(+0.02%)
Jan 10, 2012	1515	1522	1513	1522	108,655,600	+0.00(+0.00%)
Jan 09, 2012	1515	1522	1513	1522	0	+7.60(+0.50%)
Jan 08, 2012	1513	1515	1509	1514	0	+0.00(+0.00%)
Jan 07, 2012	1513	1515	1509	1514	83,640,000	-0.30(-0.02%)
Jan 06, 2012	1507	1515	1505	1514	85,528,000	+10.21(+0.68%)
Jan 05, 2012	1518	1525	1502	1504	101,556,200	-9.32(-0.62%)
Jan 04, 2012	1524	1524	1512	1514	77,480,000	-17.19(-1.12%)
Jan 01, 2012	1509	1531	1509	1531	0	+0.00(+0.00%)
Dec 31, 2011	1509	1531	1509	1531	113,634,000	+24.04(+1.60%)
Dec 30, 2011	1500	1511	1497	1507	62,334,800	+2.58(+0.17%)
Dec 29, 2011	1500	1505	1496	1504	45,030,000	+3.20(+0.21%)
Dec 28, 2011	1494	1501	1490	1501	41,876,000	+0.00(+0.00%)
Dec 27, 2011	1494	1501	1490	1501	0	+4.76(+0.32%)
Dec 26, 2011	1490	1496	1490	1496	0	+0.00(+0.00%)
Dec 25, 2011	1490	1496	1490	1496	0	+0.00(+0.00%)
Dec 24, 2011	1490	1496	1490	1496	57,780,600	+4.69(+0.31%)
Dec 23, 2011	1485	1492	1483	1491	63,326,600	+6.48(+0.44%)
Dec 22, 2011	1473	1487	1472	1485	98,484,800	+19.81(+1.35%)
Dec 21, 2011	1476	1476	1464	1465	84,750,800	-12.61(-0.85%)
Dec 20, 2011	1467	1478	1463	1478	57,540,000	+0.00(+0.00%)
Dec 19, 2011	1467	1478	1463	1478	0	+11.56(+0.79%)
Dec 18, 2011	1465	1473	1463	1466	0	+0.00(+0.00%)
Dec 17, 2011	1465	1473	1463	1466	77,123,600	+2.11(+0.14%)
Dec 16, 2011	1458	1465	1449	1464	76,528,000	+0.99(+0.07%)
Dec 15, 2011	1462	1466	1459	1463	72,653,000	-2.27(-0.15%)
Dec 14, 2011	1463	1468	1457	1465	89,422,200	-1.71(-0.12%)
Dec 13, 2011	1464	1475	1464	1467	63,036,800	+0.00(+0.00%)
Dec 12, 2011	1464	1475	1464	1467	0	+6.97(+0.48%)
Dec 11, 2011	1465	1465	1457	1460	0	+0.00(+0.00%)
Dec 10, 2011	1465	1465	1457	1460	68,593,200	-12.79(-0.87%)
Dec 09, 2011	1478	1478	1470	1473	69,448,800	-10.07(-0.68%)
Dec 08, 2011	1481	1483	1474	1483	130,764,400	+2.07(+0.14%)
Dec 07, 2011	1485	1485	1478	1481	63,400,400	-9.03(-0.61%)
Dec 06, 2011	1490	1493	1487	1490	63,236,800	+0.00(+0.00%)
Dec 05, 2011	1490	1493	1487	1490	0	+0.93(+0.06%)
Dec 04, 2011	1489	1494	1483	1489	0	+0.00(+0.00%)
Dec 03, 2011	1489	1494	1483	1489	107,567,600	+3.76(+0.25%)
Dec 02, 2011	1487	1503	1484	1485	169,250,000	+13.16(+0.89%)

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.