Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	22656	22656	22445	22577	1,682,329,600	+57.30(+0.25%)
Feb 27, 2013	22640	22769	22511	22520	1,520,934,400	-300.40(-1.32%)
Feb 26, 2013	22853	22876	22778	22820	1,074,747,136	+37.70(+0.17%)
Feb 24, 2013	22840	22850	22675	22782	0	+0.00(+0.00%)
Feb 23, 2013	22840	22850	22675	22782	1,623,906,816	-124.30(-0.54%)
Feb 22, 2013	23026	23026	22828	22907	2,061,812,608	-400.70(-1.72%)
Feb 21, 2013	23311	23311	23164	23307	1,562,429,824	+163.50(+0.71%)
Feb 20, 2013	23368	23454	23139	23144	1,434,540,928	-238.00(-1.02%)
Feb 19, 2013	23478	23478	23310	23382	1,033,227,776	+0.00(+0.00%)
Feb 18, 2013	23478	23478	23310	23382	0	-62.70(-0.27%)
Feb 17, 2013	23315	23447	23284	23445	0	+0.00(+0.00%)
Feb 16, 2013	23315	23447	23284	23445	1,055,545,216	+31.40(+0.13%)
Feb 15, 2013	23460	23469	23301	23413	1,528,919,296	+198.00(+0.85%)
Feb 14, 2013	23215	23215	23215	23215	0	+0.00(+0.00%)
Feb 13, 2013	23215	23215	23215	23215	0	+0.00(+0.00%)
Feb 12, 2013	23215	23215	23215	23215	0	+0.00(+0.00%)
Feb 11, 2013	23101	23267	23101	23215	0	+0.00(+0.00%)
Feb 09, 2013	23101	23267	23101	23215	1,825,561,344	+38.20(+0.16%)
Feb 08, 2013	23260	23298	23135	23177	2,020,632,448	-79.90(-0.34%)
Feb 07, 2013	23292	23355	23204	23257	1,654,525,056	+108.40(+0.47%)
Feb 06, 2013	23407	23407	23104	23148	2,488,035,584	-536.50(-2.27%)
Feb 05, 2013	23867	23945	23637	23685	2,739,062,272	-36.80(-0.16%)
Feb 04, 2013	23763	23763	23571	23722	0	+0.00(+0.00%)
Feb 03, 2013	23763	23763	23571	23722	0	+0.00(+0.00%)
Feb 02, 2013	23763	23763	23571	23722	1,629,063,552	-7.70(-0.03%)
Feb 01, 2013	23799	23799	23668	23730	1,829,300,352	-92.60(-0.39%)
Jan 31, 2013	23767	23916	23766	23822	1,961,875,968	+166.90(+0.71%)
Jan 30, 2013	23659	23707	23603	23655	3,153,976,064	-16.70(-0.07%)
Jan 29, 2013	23622	23736	23622	23672	1,443,566,848	+0.00(+0.00%)
Jan 28, 2013	23622	23736	23622	23672	0	+91.50(+0.39%)
Jan 27, 2013	23654	23666	23481	23580	0	+0.00(+0.00%)
Jan 26, 2013	23654	23666	23481	23580	1,620,958,976	-18.50(-0.08%)
Jan 25, 2013	23585	23689	23548	23599	1,428,556,288	-36.20(-0.15%)
Jan 24, 2013	23700	23711	23540	23635	1,536,963,328	-23.90(-0.10%)
Jan 23, 2013	23596	23686	23499	23659	1,361,101,440	+68.10(+0.29%)
Jan 22, 2013	23566	23640	23536	23591	1,104,208,000	+0.00(+0.00%)
Jan 21, 2013	23566	23640	23536	23591	0	-10.90(-0.05%)
Jan 20, 2013	23510	23606	23451	23602	0	+0.00(+0.00%)
Jan 19, 2013	23510	23606	23451	23602	1,934,485,248	+262.00(+1.12%)
Jan 18, 2013	23472	23505	23223	23340	1,316,299,008	-17.20(-0.07%)
Jan 17, 2013	23390	23390	23203	23357	1,370,170,240	-24.50(-0.10%)
Jan 16, 2013	23388	23516	23306	23382	1,450,147,712	-31.80(-0.14%)
Jan 15, 2013	23327	23442	23292	23413	1,559,383,552	+0.00(+0.00%)
Jan 14, 2013	23327	23442	23292	23413	0	+149.20(+0.64%)
Jan 13, 2013	23479	23487	23213	23264	0	+0.00(+0.00%)
Jan 12, 2013	23479	23487	23213	23264	1,526,867,456	-90.20(-0.39%)
Jan 11, 2013	23240	23478	23166	23354	1,911,808,384	+135.80(+0.58%)
Jan 10, 2013	23155	23235	23142	23218	1,518,554,752	+107.30(+0.46%)
Jan 09, 2013	23264	23264	23088	23111	1,461,679,104	-218.60(-0.94%)
Jan 08, 2013	23345	23402	23254	23330	1,401,515,008	+0.00(+0.00%)
Jan 07, 2013	23345	23402	23254	23330	0	-1.30(-0.01%)
Jan 06, 2013	23370	23370	23172	23331	0	+0.00(+0.00%)
Jan 05, 2013	23370	23370	23172	23331	1,505,752,832	-67.50(-0.29%)
Jan 04, 2013	23390	23401	23234	23399	2,211,206,912	+86.60(+0.37%)
Jan 03, 2013	22860	23317	22860	23312	2,129,252,864	+0.00(+0.00%)
Jan 02, 2013	22860	23317	22860	23312	0	+655.10(+2.89%)
Jan 01, 2013	22584	22698	22567	22657	685,412,992	-9.70(-0.04%)
Dec 31, 2012	22706	22706	22628	22667	0	+0.00(+0.00%)
Dec 30, 2012	22706	22706	22628	22667	0	+0.00(+0.00%)
Dec 29, 2012	22706	22706	22628	22667	1,043,816,192	+46.80(+0.21%)
Dec 28, 2012	22706	22719	22609	22620	1,053,372,608	+78.60(+0.35%)
Dec 27, 2012	22541	22541	22541	22541	0	+34.90(+0.16%)
Dec 26, 2012	22565	22565	22423	22506	0	-34.90(-0.15%)
Dec 25, 2012	22495	22578	22495	22541	560,264,832	+34.90(+0.16%)
Dec 24, 2012	22565	22565	22423	22506	0	+0.00(+0.00%)
Dec 23, 2012	22565	22565	22423	22506	0	+0.00(+0.00%)
Dec 22, 2012	22565	22565	22423	22506	1,805,720,448	-153.50(-0.68%)
Dec 21, 2012	22603	22662	22484	22660	1,620,967,680	+36.40(+0.16%)
Dec 20, 2012	22655	22684	22562	22623	1,577,167,744	+128.70(+0.57%)
Dec 19, 2012	22526	22588	22450	22495	3,217,316,096	-18.90(-0.08%)
Dec 18, 2012	22591	22625	22454	22514	1,451,263,488	+0.00(+0.00%)
Dec 17, 2012	22591	22625	22454	22514	0	-92.40(-0.41%)
Dec 16, 2012	22397	22636	22397	22606	0	+0.00(+0.00%)
Dec 15, 2012	22397	22636	22397	22606	1,771,220,352	+160.40(+0.71%)
Dec 14, 2012	22501	22563	22381	22446	1,475,964,032	-57.70(-0.26%)
Dec 13, 2012	22413	22508	22413	22503	1,856,501,376	+179.40(+0.80%)
Dec 12, 2012	22296	22393	22244	22324	1,585,416,320	+47.20(+0.21%)
Dec 11, 2012	22378	22378	22236	22277	1,388,627,968	+0.00(+0.00%)
Dec 10, 2012	22378	22378	22236	22277	0	+85.50(+0.39%)
Dec 09, 2012	22295	22371	22188	22191	0	+0.00(+0.00%)
Dec 08, 2012	22295	22371	22188	22191	1,830,833,152	-58.60(-0.26%)
Dec 07, 2012	22356	22356	22215	22250	1,474,980,864	-21.10(-0.09%)
Dec 06, 2012	21819	22274	21805	22271	2,465,521,920	+470.90(+2.16%)
Dec 05, 2012	21786	21853	21688	21800	1,236,799,232	+32.20(+0.15%)
Dec 04, 2012	22070	22162	21717	21768	1,222,931,456	-262.60(-1.19%)

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.