Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	3271	3273	3209	3213	149,105,600	-53.47(-1.64%)
Apr 29, 2012	3195	3283	3173	3266	0	+0.00(+0.00%)
Apr 28, 2012	3195	3283	3173	3266	0	+0.00(+0.00%)
Apr 27, 2012	3195	3283	3173	3266	203,374,400	+36.95(+1.14%)
Apr 26, 2012	3241	3257	3190	3229	251,400,192	-4.14(-0.13%)
Apr 25, 2012	3177	3254	3174	3233	202,076,400	+64.14(+2.02%)
Apr 24, 2012	3115	3177	3107	3169	175,301,408	+70.95(+2.29%)
Apr 23, 2012	3158	3158	3088	3098	198,135,600	-90.21(-2.83%)
Apr 22, 2012	3178	3204	3155	3189	0	+0.00(+0.00%)
Apr 21, 2012	3178	3204	3155	3189	0	+0.00(+0.00%)
Apr 20, 2012	3178	3204	3155	3189	215,871,600	+14.56(+0.46%)
Apr 19, 2012	3253	3280	3174	3174	230,817,200	-66.27(-2.05%)
Apr 18, 2012	3277	3292	3226	3240	176,188,608	-52.22(-1.59%)
Apr 17, 2012	3205	3293	3196	3293	185,359,600	+87.23(+2.72%)
Apr 16, 2012	3183	3246	3183	3205	184,440,000	+16.19(+0.51%)
Apr 15, 2012	3265	3268	3180	3189	0	+0.00(+0.00%)
Apr 14, 2012	3265	3268	3180	3189	0	+0.00(+0.00%)
Apr 13, 2012	3265	3268	3180	3189	189,477,792	-80.70(-2.47%)
Apr 12, 2012	3248	3278	3210	3270	202,679,808	+32.10(+0.99%)
Apr 11, 2012	3215	3271	3205	3238	200,455,392	+20.09(+0.62%)
Apr 10, 2012	3275	3292	3218	3218	196,653,408	-102.21(-3.08%)
Apr 09, 2012	3326	3339	3279	3320	0	+0.00(+0.00%)
Apr 05, 2012	3326	3339	3279	3320	181,386,208	+6.34(+0.19%)
Apr 04, 2012	3392	3395	3310	3313	225,598,400	-93.31(-2.74%)
Apr 03, 2012	3464	3473	3407	3407	139,988,000	-56.13(-1.62%)
Apr 02, 2012	3439	3463	3398	3463	157,446,000	+39.10(+1.14%)
Apr 01, 2012	3407	3430	3396	3424	0	+0.00(+0.00%)
Mar 31, 2012	3407	3430	3396	3424	0	+0.00(+0.00%)
Mar 30, 2012	3407	3430	3396	3424	151,574,208	+42.69(+1.26%)
Mar 29, 2012	3426	3435	3375	3381	158,467,808	-49.03(-1.43%)
Mar 28, 2012	3456	3485	3430	3430	145,509,600	-39.44(-1.14%)
Mar 27, 2012	3516	3536	3465	3470	156,349,792	-32.39(-0.92%)
Mar 26, 2012	3496	3510	3458	3502	110,539,600	+25.80(+0.74%)
Mar 25, 2012	3473	3491	3433	3476	0	+0.00(+0.00%)
Mar 24, 2012	3473	3491	3433	3476	0	+0.00(+0.00%)
Mar 23, 2012	3473	3491	3433	3476	121,675,600	+3.72(+0.11%)
Mar 22, 2012	3515	3519	3457	3472	142,925,200	-54.91(-1.56%)
Mar 21, 2012	3547	3565	3504	3527	134,489,792	-3.46(-0.10%)
Mar 20, 2012	3564	3566	3524	3531	130,689,600	-47.05(-1.32%)
Mar 19, 2012	3581	3581	3563	3578	118,717,800	-16.95(-0.47%)
Mar 18, 2012	3581	3600	3575	3595	0	+0.00(+0.00%)
Mar 17, 2012	3581	3600	3575	3595	0	+0.00(+0.00%)
Mar 16, 2012	3581	3600	3575	3595	216,965,200	+14.62(+0.41%)
Mar 15, 2012	3559	3581	3554	3580	166,627,392	+15.70(+0.44%)
Mar 14, 2012	3566	3586	3562	3565	193,729,408	+14.35(+0.40%)
Mar 13, 2012	3509	3551	3509	3550	144,632,400	+60.10(+1.72%)
Mar 12, 2012	3473	3494	3468	3490	126,652,200	+2.58(+0.07%)
Mar 11, 2012	3485	3508	3465	3487	0	+0.00(+0.00%)
Mar 10, 2012	3485	3508	3465	3487	139,266,208	+9.12(+0.26%)
Mar 09, 2012	3416	3478	3411	3478	167,386,000	+86.03(+2.54%)
Mar 08, 2012	3364	3396	3363	3392	151,405,792	+29.77(+0.89%)
Mar 07, 2012	3475	3475	3363	3363	201,021,600	-124.98(-3.58%)
Mar 06, 2012	3486	3499	3463	3488	119,496,400	+0.00(+0.00%)
Mar 05, 2012	3486	3499	3463	3488	0	-13.63(-0.39%)
Mar 04, 2012	3505	3514	3494	3501	0	+0.00(+0.00%)
Mar 03, 2012	3505	3514	3494	3501	140,367,008	+1.44(+0.04%)
Mar 02, 2012	3445	3500	3432	3500	199,114,592	+47.28(+1.37%)
Mar 01, 2012	3465	3489	3448	3452	168,217,200	-1.54(-0.04%)
Feb 29, 2012	3455	3463	3426	3454	144,284,000	+12.54(+0.36%)
Feb 28, 2012	3452	3452	3412	3441	122,436,800	+0.00(+0.00%)
Feb 27, 2012	3452	3452	3412	3441	0	-25.58(-0.74%)
Feb 26, 2012	3465	3475	3451	3467	0	+0.00(+0.00%)
Feb 25, 2012	3465	3475	3451	3467	131,628,200	+19.72(+0.57%)
Feb 24, 2012	3438	3469	3425	3447	161,449,408	-0.06(-0.00%)
Feb 23, 2012	3473	3478	3444	3447	174,313,200	-17.87(-0.52%)
Feb 22, 2012	3476	3478	3440	3465	143,283,200	-7.30(-0.21%)
Feb 21, 2012	3464	3473	3453	3473	139,267,808	+0.00(+0.00%)
Feb 20, 2012	3464	3473	3453	3473	0	+32.92(+0.96%)
Feb 19, 2012	3426	3451	3422	3440	0	+0.00(+0.00%)
Feb 18, 2012	3426	3451	3422	3440	192,343,600	+46.37(+1.37%)
Feb 17, 2012	3366	3393	3353	3393	165,232,800	+2.90(+0.09%)
Feb 16, 2012	3399	3419	3378	3390	161,884,400	+14.71(+0.44%)
Feb 15, 2012	3370	3400	3363	3376	157,063,200	-8.91(-0.26%)
Feb 14, 2012	3407	3413	3366	3385	147,394,208	+0.00(+0.00%)
Feb 13, 2012	3407	3413	3366	3385	0	+11.41(+0.34%)
Feb 12, 2012	3395	3410	3365	3373	0	+0.00(+0.00%)
Feb 11, 2012	3395	3410	3365	3373	264,071,200	-51.57(-1.51%)
Feb 10, 2012	3419	3449	3413	3425	174,475,808	+14.71(+0.43%)
Feb 09, 2012	3425	3439	3410	3410	152,896,800	-1.54(-0.05%)
Feb 08, 2012	3416	3422	3379	3412	119,911,600	+6.27(+0.18%)
Feb 07, 2012	3412	3412	3381	3405	120,660,200	+0.00(+0.00%)
Feb 06, 2012	3412	3412	3381	3405	0	-22.65(-0.66%)
Feb 05, 2012	3371	3428	3361	3428	0	+0.00(+0.00%)
Feb 04, 2012	3371	3428	3361	3428	172,897,792	+51.26(+1.52%)
Feb 03, 2012	3387	3400	3356	3377	139,818,800	+9.20(+0.27%)
Feb 02, 2012	3320	3370	3320	3367	160,844,192	+68.91(+2.09%)

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.