Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	4334	4334	4334	4334	0	+0.00(+0.00%)
Oct 30, 2011	4335	4346	4326	4334	0	+0.00(+0.00%)
Oct 29, 2011	4335	4346	4326	4334	0	+0.00(+0.00%)
Oct 28, 2011	4335	4346	4326	4334	447,600	+66.22(+1.55%)
Oct 27, 2011	4225	4273	4225	4268	145,100	+42.74(+1.01%)
Oct 26, 2011	4237	4239	4219	4225	180,100	-17.76(-0.42%)
Oct 25, 2011	4206	4258	4206	4243	275,300	+41.44(+0.99%)
Oct 24, 2011	4176	4212	4176	4201	174,700	+34.48(+0.83%)
Oct 23, 2011	4172	4190	4158	4167	0	+0.00(+0.00%)
Oct 22, 2011	4172	4190	4158	4167	0	+0.00(+0.00%)
Oct 21, 2011	4172	4190	4158	4167	250,700	-3.97(-0.10%)
Oct 20, 2011	4194	4199	4160	4171	116,300	-22.98(-0.55%)
Oct 19, 2011	4161	4196	4161	4194	401,100	+36.29(+0.87%)
Oct 18, 2011	4172	4185	4153	4157	358,800	-57.19(-1.36%)
Oct 17, 2011	4153	4219	4153	4214	394,100	+61.05(+1.47%)
Oct 16, 2011	4156	4165	4146	4153	0	+0.00(+0.00%)
Oct 15, 2011	4156	4165	4146	4153	0	+0.00(+0.00%)
Oct 14, 2011	4156	4165	4146	4153	234,000	+18.92(+0.46%)
Oct 13, 2011	4160	4170	4133	4134	492,400	+14.77(+0.36%)
Oct 12, 2011	4112	4122	4079	4120	219,200	+10.44(+0.25%)
Oct 11, 2011	4046	4120	4046	4109	499,400	+68.69(+1.70%)
Oct 10, 2011	4007	4041	3994	4041	238,300	+31.32(+0.78%)
Oct 09, 2011	3913	4009	3913	4009	0	+0.00(+0.00%)
Oct 08, 2011	3913	4009	3913	4009	0	+0.00(+0.00%)
Oct 07, 2011	3913	4009	3913	4009	502,400	+118.74(+3.05%)
Oct 06, 2011	3829	3891	3829	3891	589,100	+67.39(+1.76%)
Oct 05, 2011	3836	3867	3823	3823	298,800	-6.79(-0.18%)
Oct 04, 2011	3837	3878	3798	3830	462,800	-35.91(-0.93%)
Oct 03, 2011	3989	3989	3866	3866	239,300	-133.82(-3.35%)
Oct 01, 2011	3894	4003	3894	4000	0	+0.00(+0.00%)
Sep 30, 2011	3894	4003	3894	4000	578,400	+122.02(+3.15%)
Sep 29, 2011	3839	3893	3816	3878	541,500	+1.51(+0.04%)
Sep 28, 2011	3906	3937	3876	3876	647,200	+154.90(+4.16%)
Sep 27, 2011	3721	3721	3721	3721	0	+0.00(+0.00%)
Sep 26, 2011	3895	3900	3715	3721	666,300	-164.74(-4.24%)
Sep 25, 2011	4091	4091	3879	3886	0	+0.00(+0.00%)
Sep 24, 2011	4091	4091	3879	3886	0	+0.00(+0.00%)
Sep 23, 2011	4091	4091	3879	3886	820,800	-210.14(-5.13%)
Sep 22, 2011	4183	4183	4090	4096	634,700	-108.19(-2.57%)
Sep 21, 2011	4221	4249	4203	4204	266,700	-15.53(-0.37%)
Sep 20, 2011	4291	4291	4220	4220	349,900	-88.17(-2.05%)
Sep 19, 2011	4307	4316	4296	4308	300,700	+17.82(+0.42%)
Sep 18, 2011	4294	4334	4290	4290	0	+0.00(+0.00%)
Sep 17, 2011	4294	4334	4290	4290	0	+0.00(+0.00%)
Sep 16, 2011	4294	4334	4290	4290	506,000	-1.23(-0.03%)
Sep 15, 2011	4263	4308	4263	4291	749,700	+32.54(+0.76%)
Sep 14, 2011	4294	4307	4257	4259	618,300	-34.05(-0.79%)
Sep 13, 2011	4296	4314	4290	4293	183,200	-3.14(-0.07%)
Sep 12, 2011	4346	4348	4293	4296	249,400	-50.02(-1.15%)
Sep 11, 2011	4361	4365	4346	4346	0	+0.00(+0.00%)
Sep 10, 2011	4361	4365	4346	4346	0	+0.00(+0.00%)
Sep 09, 2011	4361	4365	4346	4346	388,300	-10.66(-0.24%)
Sep 08, 2011	4325	4357	4325	4357	712,900	+41.52(+0.96%)
Sep 07, 2011	4304	4331	4304	4315	1,024,500	+12.13(+0.28%)
Sep 06, 2011	4378	4378	4303	4303	708,600	-79.48(-1.81%)
Sep 05, 2011	4382	4383	4359	4383	602,900	-10.35(-0.24%)
Sep 04, 2011	4370	4398	4368	4393	0	+0.00(+0.00%)
Sep 03, 2011	4370	4398	4368	4393	0	+0.00(+0.00%)
Sep 02, 2011	4370	4398	4368	4393	776,700	+26.32(+0.60%)
Sep 01, 2011	4348	4395	4348	4367	852,000	+18.09(+0.42%)
Aug 31, 2011	4319	4352	4319	4348	513,300	+42.94(+1.00%)
Aug 30, 2011	4306	4306	4306	4306	0	+0.00(+0.00%)
Aug 29, 2011	4306	4306	4306	4306	0	+0.00(+0.00%)
Aug 28, 2011	4334	4343	4300	4306	0	+0.00(+0.00%)
Aug 27, 2011	4334	4343	4300	4306	0	+0.00(+0.00%)
Aug 26, 2011	4334	4343	4300	4306	951,000	-37.13(-0.86%)
Aug 25, 2011	4363	4363	4343	4343	1,454,500	-23.76(-0.54%)
Aug 24, 2011	4378	4382	4354	4366	722,500	-8.94(-0.20%)
Aug 23, 2011	4302	4375	4302	4375	732,500	+84.28(+1.96%)
Aug 22, 2011	4327	4327	4291	4291	600,100	-48.79(-1.12%)
Aug 21, 2011	4393	4393	4324	4340	0	+0.00(+0.00%)
Aug 19, 2011	4393	4393	4324	4340	614,500	-63.64(-1.45%)
Aug 18, 2011	4351	4404	4350	4404	769,300	+63.27(+1.46%)
Aug 17, 2011	4375	4375	4333	4340	722,000	-32.43(-0.74%)
Aug 16, 2011	4337	4380	4337	4373	682,400	+40.07(+0.92%)
Aug 15, 2011	4322	4349	4322	4333	687,000	+10.90(+0.25%)
Aug 14, 2011	4315	4361	4315	4322	0	+0.00(+0.00%)
Aug 13, 2011	4315	4361	4315	4322	0	+0.00(+0.00%)
Aug 12, 2011	4315	4361	4315	4322	808,000	+10.71(+0.25%)
Aug 11, 2011	4286	4311	4209	4311	851,200	+20.88(+0.49%)
Aug 10, 2011	4250	4290	4250	4290	914,700	+133.11(+3.20%)
Aug 09, 2011	4209	4209	4129	4157	860,500	-174.21(-4.02%)
Aug 08, 2011	4426	4426	4321	4331	512,900	-106.31(-2.40%)
Aug 07, 2011	4495	4495	4342	4438	0	+0.00(+0.00%)
Aug 06, 2011	4495	4495	4342	4438	0	+0.00(+0.00%)
Aug 05, 2011	4495	4495	4342	4438	1,052,700	-63.98(-1.42%)
Aug 04, 2011	4489	4506	4479	4502	695,400	+13.08(+0.29%)
Aug 03, 2011	4542	4542	4474	4488	690,000	-52.78(-1.16%)
Aug 02, 2011	4552	4564	4534	4541	449,200	-9.30(-0.20%)

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.