Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	12582	12632	12487	12487	203,824,224	-95.20(-0.76%)
Jul 30, 2013	12669	12669	12556	12582	176,272,384	-87.20(-0.69%)
Jul 29, 2013	12648	12688	12618	12669	115,333,296	+21.10(+0.17%)
Jul 26, 2013	12627	12677	12615	12648	129,949,240	-21.20(-0.17%)
Jul 25, 2013	12644	12705	12637	12669	166,549,312	-3.20(-0.03%)
Jul 24, 2013	12753	12767	12633	12672	183,345,424	-73.10(-0.57%)
Jul 23, 2013	12750	12772	12710	12745	167,953,920	-13.00(-0.10%)
Jul 22, 2013	12712	12761	12685	12758	158,149,664	+73.30(+0.58%)
Jul 19, 2013	12628	12694	12625	12685	166,610,976	+56.30(+0.45%)
Jul 18, 2013	12594	12680	12568	12629	169,510,832	+58.10(+0.46%)
Jul 17, 2013	12536	12598	12519	12571	152,437,056	+53.80(+0.43%)
Jul 16, 2013	12569	12567	12491	12517	146,648,432	-11.40(-0.09%)
Jul 15, 2013	12516	12570	12462	12528	137,784,576	+66.10(+0.53%)
Jul 12, 2013	12516	12520	12437	12462	123,873,496	-31.10(-0.25%)
Jul 11, 2013	12420	12496	12307	12493	225,102,576	+186.40(+1.51%)
Jul 10, 2013	12312	12316	12250	12307	146,939,152	+9.80(+0.08%)
Jul 09, 2013	12247	12299	12204	12297	142,962,224	+88.20(+0.72%)
Jul 08, 2013	12188	12220	12135	12209	139,280,032	+74.00(+0.61%)
Jul 05, 2013	12160	12171	12074	12135	144,084,224	-31.80(-0.26%)
Jul 04, 2013	12175	12217	12138	12167	41,570,024	+21.00(+0.17%)
Jul 03, 2013	12176	12179	12056	12146	129,353,200	-32.70(-0.27%)
Jul 02, 2013	12178	12217	12114	12178	182,469,184	+49.30(+0.41%)
Jun 28, 2013		12129	12129	12129	0	+123.30(+1.03%)
Jun 27, 2013	12004	12054	11952	12006	199,341,696	+53.90(+0.45%)
Jun 26, 2013	11990	12005	11935	11952	189,593,984	-53.50(-0.45%)
Jun 25, 2013	11894	12008	11838	12005	182,135,408	+168.50(+1.42%)
Jun 24, 2013	11909	11995	11802	11837	181,127,120	-158.80(-1.32%)
Jun 21, 2013	12019	12068	11936	11996	378,519,968	+27.10(+0.23%)
Jun 20, 2013	12100	12268	11940	11969	297,328,960	-299.70(-2.44%)
Jun 19, 2013	12348	12366	12238	12268	175,982,256	-99.20(-0.80%)
Jun 18, 2013	12299	12389	12288	12368	163,820,000	+78.60(+0.64%)
Jun 17, 2013	12249	12326	12190	12289	143,277,216	+101.50(+0.83%)
Jun 14, 2013	12271	12298	12178	12187	172,518,000	-89.70(-0.73%)
Jun 13, 2013	12064	12291	12032	12277	168,399,088	+167.20(+1.38%)
Jun 12, 2013	12246	12245	12092	12110	180,001,568	-113.70(-0.93%)
Jun 11, 2013	12301	12376	12218	12224	172,806,144	-159.10(-1.28%)
Jun 10, 2013	12376	12401	12328	12383	122,697,608	+9.40(+0.08%)
Jun 07, 2013	12388	12413	12310	12373	158,849,280	-36.00(-0.29%)
Jun 06, 2013	12407	12454	12328	12409	180,622,000	-34.40(-0.28%)
Jun 05, 2013	12541	12589	12422	12444	209,503,792	-150.30(-1.19%)
Jun 04, 2013	12600	12636	12569	12594	142,091,136	-15.80(-0.13%)
Jun 03, 2013	12661	12681	12571	12610	168,847,328	-40.60(-0.32%)
May 31, 2013	12691	12746	12620	12650	295,767,104	-96.10(-0.75%)
May 30, 2013	12745	12768	12726	12746	203,419,968	+13.90(+0.11%)
May 29, 2013	12677	12750	12659	12733	176,313,024	-17.90(-0.14%)
May 28, 2013	12756	12798	12705	12750	204,658,192	+54.10(+0.43%)
May 27, 2013	12689	12703	12663	12696	54,708,432	+29.20(+0.23%)
May 24, 2013	12617	12671	12620	12667	139,667,104	+9.10(+0.07%)
May 23, 2013	12649	12749	12599	12658	159,306,176	-94.40(-0.74%)
May 22, 2013	12802	12889	12736	12752	219,497,712	+10.10(+0.08%)
May 21, 2013	12670	12806	12613	12742	241,990,496	+129.40(+1.03%)
May 17, 2013		12613	12613	12613	0	+105.40(+0.84%)
May 16, 2013	12473	12563	12463	12508	162,646,000	+33.90(+0.27%)
May 15, 2013	12526	12575	12439	12474	164,958,848	-55.80(-0.45%)
May 13, 2013	12573	12586	12479	12530	161,563,184	-59.60(-0.47%)
May 10, 2013	12517	12589	12512	12589	170,821,888	+45.20(+0.36%)
May 09, 2013	12585	12601	12530	12544	208,954,192	-41.10(-0.33%)
May 08, 2013	12480	12598	12464	12585	192,494,864	+120.90(+0.97%)
May 07, 2013	12443	12490	12416	12464	186,238,896	+10.20(+0.08%)
May 06, 2013	12480	12505	12441	12454	142,997,776	+15.90(+0.13%)
May 03, 2013	12460	12491	12380	12438	158,236,832	+58.40(+0.47%)
May 02, 2013	12326	12416	12276	12380	177,845,776	+58.30(+0.47%)
May 01, 2013	12408	12455	12285	12321	209,323,744	-135.20(-1.09%)
Apr 30, 2013	12311	12460	12244	12456	215,982,848	+143.80(+1.17%)
Apr 29, 2013	12283	12323	12220	12313	123,655,904	+92.50(+0.76%)
Apr 26, 2013	12306	12330	12181	12220	148,578,336	-109.30(-0.89%)
Apr 25, 2013	12309	12371	12270	12330	222,015,936	+59.10(+0.48%)
Apr 24, 2013	12128	12271	12091	12270	182,003,696	+170.20(+1.41%)
Apr 23, 2013	12098	12127	12032	12100	97,387,736	+9.50(+0.08%)
Apr 22, 2013	12118	12123	12027	12091	131,464,016	+25.20(+0.21%)
Apr 19, 2013	11987	12067	11987	12066	156,868,736	+69.20(+0.58%)
Apr 18, 2013	12024	12036	11919	11996	194,536,976	+49.00(+0.41%)
Apr 17, 2013	12086	12116	11917	11947	230,908,080	-172.60(-1.42%)
Apr 16, 2013	12061	12125	12002	12120	181,110,912	+115.00(+0.96%)
Apr 15, 2013	12184	12336	11998	12005	302,809,248	-332.70(-2.70%)
Apr 12, 2013	12405	12481	12300	12338	177,977,344	-143.80(-1.15%)
Apr 11, 2013	12523	12535	12459	12481	139,521,328	-53.50(-0.43%)
Apr 10, 2013	12503	12556	12486	12535	195,269,984	+50.90(+0.41%)
Apr 09, 2013	12370	12498	12345	12484	170,729,600	+139.40(+1.13%)
Apr 08, 2013	12325	12352	12290	12345	131,839,848	+12.80(+0.10%)
Apr 05, 2013	12294	12363	12244	12332	186,500,800	-31.20(-0.25%)
Apr 04, 2013	12405	12422	12338	12363	179,001,440	-59.10(-0.48%)
Apr 03, 2013	12679	12689	12391	12422	225,505,328	-260.00(-2.05%)
Apr 02, 2013	12680	12718	12672	12682	150,446,080	-13.00(-0.10%)
Apr 01, 2013	12752	12751	12686	12695	101,529,816	-54.80(-0.43%)
Mar 28, 2013		12750	12750	12750	0	+50.20(+0.40%)
Mar 27, 2013	12674	12712	12622	12700	148,622,960	-6.70(-0.05%)
Mar 26, 2013	12687	12710	12651	12706	137,280,528	+25.70(+0.20%)
Mar 25, 2013	12784	12788	12669	12681	185,892,432	-76.60(-0.60%)
Mar 22, 2013	12751	12818	12745	12757	139,537,392	+9.40(+0.07%)
Mar 21, 2013	12826	12831	12748	12748	174,729,968	-78.60(-0.61%)
Mar 20, 2013	12816	12828	12776	12826	190,046,048	+52.60(+0.41%)
Mar 19, 2013	12781	12826	12752	12774	174,528,896	-7.90(-0.06%)
Mar 18, 2013	12789	12830	12759	12782	196,871,856	-48.20(-0.38%)
Mar 15, 2013	12795	12866	12790	12830	344,798,848	+30.10(+0.24%)
Mar 14, 2013	12752	12817	12736	12800	201,652,880	+55.80(+0.44%)
Mar 13, 2013	12874	12879	12726	12744	169,066,960	-134.50(-1.04%)
Mar 12, 2013	12880	12905	12854	12879	211,006,016	+20.10(+0.16%)
Mar 11, 2013	12825	12865	12813	12858	136,221,712	+22.90(+0.18%)
Mar 08, 2013	12833	12844	12795	12836	220,260,224	+9.10(+0.07%)
Mar 07, 2013	12854	12870	12814	12826	178,964,832	-5.50(-0.04%)
Mar 06, 2013	12794	12834	12736	12832	181,727,536	+96.00(+0.75%)
Mar 05, 2013	12784	12820	12707	12736	172,736,816	+28.60(+0.23%)
Mar 04, 2013	12766	12773	12705	12707	161,517,712	-65.70(-0.51%)
Mar 01, 2013	12799	12819	12736	12773	176,707,920	-48.70(-0.38%)
Feb 28, 2013	12741	12822	12726	12822	196,030,448	+89.40(+0.70%)
Feb 27, 2013	12625	12738	12628	12732	179,288,176	+72.00(+0.57%)
Feb 26, 2013	12660	12673	12606	12660	182,781,984	+9.50(+0.08%)
Feb 25, 2013	12761	12826	12649	12651	185,360,832	-50.70(-0.40%)
Feb 22, 2013	12660	12707	12642	12702	143,580,112	+61.60(+0.49%)
Feb 21, 2013	12676	12714	12602	12640	234,482,560	-74.00(-0.58%)
Feb 20, 2013	12788	12809	12685	12714	251,708,704	-96.20(-0.75%)
Feb 19, 2013	12722	12810	12686	12810	175,223,968	+123.60(+0.97%)
Feb 15, 2013		12687	12687	12687	0	-35.20(-0.28%)
Feb 14, 2013	12770	12775	12700	12722	180,840,736	-53.50(-0.42%)
Feb 13, 2013	12814	12814	12763	12775	176,896,304	-13.70(-0.11%)
Feb 12, 2013	12746	12815	12747	12789	166,804,304	+40.80(+0.32%)
Feb 11, 2013	12789	12801	12748	12748	133,824,728	-53.00(-0.41%)
Feb 08, 2013	12773	12824	12756	12801	140,525,968	+45.30(+0.36%)
Feb 07, 2013	12762	12790	12737	12756	183,254,464	-5.70(-0.04%)
Feb 06, 2013	12714	12784	12724	12762	164,001,008	+44.00(+0.35%)
Feb 04, 2013	12684	12769	12669	12718	122,958,040	-51.20(-0.40%)
Feb 01, 2013	12741	12783	12692	12769	163,622,624	+83.60(+0.66%)
Jan 31, 2013	12761	12794	12683	12685	201,181,904	-109.20(-0.85%)
Jan 30, 2013	12846	12895	12774	12794	175,687,392	-36.20(-0.28%)
Jan 29, 2013	12817	12849	12813	12831	170,437,072	+14.70(+0.11%)
Jan 28, 2013	12860	12860	12812	12816	154,394,864	-0.70(-0.01%)
Jan 25, 2013	12852	12875	12809	12817	163,200,560	-7.00(-0.05%)
Jan 24, 2013	12802	12864	12794	12824	176,337,488	+29.60(+0.23%)
Jan 23, 2013	12780	12829	12792	12794	156,830,896	-30.60(-0.24%)
Jan 22, 2013	12775	12825	12759	12825	178,762,064	+30.40(+0.24%)
Jan 21, 2013	12748	12799	12726	12794	97,171,808	+68.50(+0.54%)
Jan 18, 2013	12702	12751	12676	12726	192,755,584	+51.00(+0.40%)
Jan 17, 2013	12614	12684	12609	12675	160,678,320	+65.90(+0.52%)
Jan 16, 2013	12602	12638	12580	12609	143,642,960	-33.20(-0.26%)
Jan 15, 2013	12569	12642	12570	12642	186,582,560	+38.90(+0.31%)
Jan 14, 2013	12627	12637	12582	12603	216,472,448	+0.90(+0.01%)
Jan 11, 2013	12601	12603	12545	12602	155,720,304	+2.50(+0.02%)
Jan 10, 2013	12572	12618	12524	12600	207,718,128	+77.50(+0.62%)
Jan 09, 2013	12508	12529	12485	12522	166,356,416	+17.40(+0.14%)
Jan 08, 2013	12490	12505	12456	12505	168,870,480	+5.30(+0.04%)
Jan 07, 2013	12503	12541	12448	12500	152,628,896	-41.30(-0.33%)
Jan 04, 2013	12435	12541	12443	12541	133,007,344	+70.40(+0.56%)
Jan 03, 2013	12539	12541	12430	12470	160,667,712	-70.40(-0.56%)
Jan 02, 2013	12572	12541	12434	12541	149,629,712	+107.30(+0.86%)
Dec 31, 2012		12434	12434	12434	0	+117.40(+0.95%)
Dec 28, 2012	12317	12371	12305	12316	84,459,992	-57.70(-0.47%)
Dec 27, 2012	12325	12374	12290	12374	110,472,104	+3.00(+0.02%)
Dec 24, 2012		12371	12371	12371	0	-14.90(-0.12%)
Dec 21, 2012	12384	12415	12314	12386	345,415,168	-3.00(-0.02%)
Dec 20, 2012	12376	12403	12335	12389	170,132,720	-14.90(-0.12%)
Dec 19, 2012	12356	12414	12335	12404	206,849,392	+69.30(+0.56%)
Dec 18, 2012	12286	12354	12280	12334	220,015,728	+53.00(+0.43%)
Dec 17, 2012	12281	12297	12233	12281	232,325,488	-15.40(-0.13%)
Dec 14, 2012	12284	12307	12256	12297	236,856,480	+7.50(+0.06%)
Dec 13, 2012	12305	12346	12262	12289	205,052,880	-63.90(-0.52%)
Dec 12, 2012	12306	12366	12283	12353	223,019,616	+70.70(+0.58%)
Dec 11, 2012	12242	12307	12235	12282	191,879,120	+51.90(+0.42%)
Dec 10, 2012	12212	12237	12161	12230	182,791,120	+70.90(+0.58%)
Dec 07, 2012	12189	12208	12144	12160	201,048,000	+8.50(+0.07%)
Dec 06, 2012	12189	12186	12133	12151	194,665,472	-6.20(-0.05%)
Dec 05, 2012	12155	12208	12136	12157	179,536,784	+20.10(+0.17%)
Dec 04, 2012	12106	12170	12096	12137	162,209,024	-102.20(-0.84%)
Nov 30, 2012	12204	12246	12170	12239	217,841,920	+36.60(+0.30%)
Nov 29, 2012	12208	12228	12140	12203	163,096,160	+62.50(+0.51%)
Nov 28, 2012	12013	12141	12004	12140	157,293,472	+28.70(+0.24%)
Nov 27, 2012	12194	12196	12106	12112	152,654,912	-73.40(-0.60%)
Nov 26, 2012	12199	12213	12149	12185	127,850,760	-28.20(-0.23%)
Nov 24, 2012	12169	12230	12142	12213	99,293,584	+0.00(+0.00%)
Nov 23, 2012	12169	12230	12142	12213	99,293,584	+60.10(+0.49%)
Nov 22, 2012	12129	12171	12100	12153	59,033,240	+53.00(+0.44%)
Nov 21, 2012	12017	12105	12023	12100	146,577,120	+53.80(+0.45%)
Nov 20, 2012	12041	12052	11986	12046	164,426,880	+5.90(+0.05%)
Nov 19, 2012	12004	12040	11878	12040	139,715,552	+162.70(+1.37%)
Nov 16, 2012	11814	11878	11762	11878	160,133,376	+66.30(+0.56%)
Nov 15, 2012	11880	11926	11761	11811	227,346,224	-118.40(-0.99%)
Nov 14, 2012	12140	12136	11915	11930	192,495,168	-204.90(-1.69%)
Nov 13, 2012	12130	12213	12124	12135	136,348,592	-56.80(-0.47%)
Nov 12, 2012	12220	12240	12187	12192	106,605,984	-5.30(-0.04%)
Nov 09, 2012	12167	12252	12151	12197	157,798,304	+5.80(+0.05%)
Nov 08, 2012	12228	12252	12164	12191	185,660,240	-39.60(-0.32%)
Nov 07, 2012	12327	12361	12202	12231	167,321,088	-130.60(-1.06%)
Nov 06, 2012	12380	12396	12334	12361	156,460,032	+8.40(+0.07%)
Nov 05, 2012	12374	12417	12347	12353	131,371,808	-27.60(-0.22%)
Nov 02, 2012	12490	12502	12373	12380	182,355,408	-119.40(-0.96%)
Nov 01, 2012	12408	12512	12414	12500	182,869,824	+76.90(+0.62%)
Oct 31, 2012	12417	12462	12390	12423	185,566,128	+45.90(+0.37%)
Oct 30, 2012	12302	12395	12295	12377	99,133,472	+64.20(+0.52%)
Oct 29, 2012	12282	12318	12250	12313	77,734,600	+12.50(+0.10%)
Oct 26, 2012	12302	12353	12290	12300	151,531,872	+0.10(+0.00%)
Oct 25, 2012	12290	12327	12195	12300	160,945,984	+105.20(+0.86%)
Oct 24, 2012	12258	12261	12187	12195	151,735,104	-30.80(-0.25%)
Oct 23, 2012	12261	12392	12141	12226	165,770,624	-190.20(-1.53%)
Oct 19, 2012	12438	12465	12373	12416	163,589,632	-50.10(-0.40%)
Oct 18, 2012	12426	12494	12425	12466	154,959,536	+4.90(+0.04%)
Oct 17, 2012	12424	12463	12397	12461	194,273,264	+53.50(+0.43%)
Oct 16, 2012	12298	12412	12232	12408	150,614,464	+177.70(+1.45%)
Oct 15, 2012	12182	12230	12137	12230	109,713,808	+28.00(+0.23%)
Oct 12, 2012	12226	12250	12170	12202	131,407,024	-32.00(-0.26%)
Oct 11, 2012	12264	12295	12215	12234	151,202,080	+21.60(+0.18%)
Oct 10, 2012	12241	12279	12196	12212	138,918,000	-61.20(-0.50%)
Oct 09, 2012	12390	12416	12267	12274	161,133,792	-145.40(-1.17%)
Oct 05, 2012		12419	12419	12419	0	-28.70(-0.23%)
Oct 04, 2012	12403	12458	12372	12448	162,606,336	+88.20(+0.71%)
Oct 03, 2012	12406	12412	12342	12360	153,548,464	-31.70(-0.26%)
Oct 02, 2012	12397	12414	12341	12391	184,549,632	+21.00(+0.17%)
Oct 01, 2012	12372	12452	12318	12370	156,969,824	+52.70(+0.43%)
Sep 28, 2012	12291	12336	12249	12318	201,025,680	-21.30(-0.17%)
Sep 27, 2012	12298	12363	12242	12339	165,738,688	+105.90(+0.87%)
Sep 26, 2012	12164	12254	12168	12233	167,295,776	-24.30(-0.20%)
Sep 25, 2012	12351	12383	12240	12257	186,586,672	-56.30(-0.46%)
Sep 24, 2012	12342	12382	12296	12314	145,955,360	-70.10(-0.57%)
Sep 21, 2012	12454	12474	12384	12384	516,667,840	-25.60(-0.21%)
Sep 20, 2012	12372	12432	12358	12409	165,227,712	-27.00(-0.22%)
Sep 19, 2012	12442	12463	12406	12436	188,496,784	+13.50(+0.11%)
Sep 18, 2012	12423	12450	12391	12423	179,558,656	-24.20(-0.19%)
Sep 17, 2012	12495	12509	12432	12447	162,684,096	-52.60(-0.42%)
Sep 14, 2012	12446	12530	12360	12500	240,486,272	+139.30(+1.13%)
Sep 13, 2012	12235	12366	12194	12360	189,007,312	+127.60(+1.04%)
Sep 12, 2012	12262	12285	12201	12233	167,362,608	+12.10(+0.10%)
Sep 11, 2012	12239	12264	12194	12220	155,731,008	+5.10(+0.04%)
Sep 10, 2012	12257	12304	12214	12215	148,466,240	-52.60(-0.43%)
Sep 07, 2012	12194	12271	12144	12268	191,316,208	+128.30(+1.06%)
Sep 06, 2012	12041	12144	11996	12140	165,566,416	+149.60(+1.25%)
Sep 05, 2012	11934	11994	11931	11990	149,192,672	+48.40(+0.41%)
Sep 04, 2012	11978	11975	11904	11942	156,155,408	-7.60(-0.06%)
Aug 31, 2012		11949	11949	11949	0	+62.60(+0.53%)
Aug 30, 2012	11987	12008	11875	11887	131,149,080	-123.10(-1.02%)
Aug 29, 2012	12025	12034	11952	12010	128,072,008	-39.00(-0.32%)
Aug 27, 2012	12098	12100	12031	12049	95,743,104	-33.40(-0.28%)
Aug 24, 2012	12039	12130	12036	12082	107,863,800	+19.70(+0.16%)
Aug 23, 2012	12129	12126	12034	12062	155,452,784	-56.50(-0.47%)
Aug 22, 2012	12102	12126	12034	12119	137,483,760	+2.10(+0.02%)
Aug 21, 2012	12134	12197	12092	12117	164,793,056	+40.90(+0.34%)
Aug 20, 2012	12089	12100	12034	12076	106,624,352	-13.90(-0.11%)
Aug 17, 2012	12055	12090	12035	12090	122,092,240	+57.30(+0.48%)
Aug 16, 2012	11939	12033	11918	12033	141,990,064	+127.20(+1.07%)
Aug 15, 2012	11852	11915	11842	11905	159,674,192	+51.80(+0.44%)
Aug 14, 2012	11866	11900	11838	11854	134,988,304	+15.30(+0.13%)
Aug 13, 2012	11898	11913	11803	11838	126,550,016	-52.60(-0.44%)
Aug 11, 2012	11842	11891	11817	11891	131,484,600	+0.00(+0.00%)
Aug 10, 2012	11842	11891	11817	11891	131,484,600	+32.80(+0.28%)
Aug 09, 2012	11800	11883	11788	11858	145,392,848	+77.10(+0.65%)
Aug 08, 2012	11861	11884	11780	11781	166,145,104	-82.50(-0.70%)
Aug 07, 2012	11764	11875	11666	11864	151,853,664	+200.90(+1.72%)
Aug 03, 2012		11663	11663	11663	0	+156.10(+1.36%)
Aug 02, 2012	11556	11611	11475	11506	149,732,032	-112.00(-0.96%)

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.