Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2011	5567	5588	5535	5572	188,110,800	+5.50(+0.10%)
Dec 30, 2011	5507	5567	5497	5567	325,748,992	+59.40(+1.08%)
Dec 29, 2011	5513	5568	5491	5507	449,839,712	-5.30(-0.10%)
Dec 28, 2011	5513	5513	5513	5513	0	+0.00(+0.00%)
Dec 27, 2011	5513	5513	5513	5513	0	+0.00(+0.00%)
Dec 26, 2011	5513	5513	5513	5513	0	+0.00(+0.00%)
Dec 25, 2011	5457	5517	5457	5513	0	+0.00(+0.00%)
Dec 24, 2011	5457	5517	5457	5513	204,750,096	+55.70(+1.02%)
Dec 23, 2011	5390	5469	5390	5457	610,838,400	+67.30(+1.25%)
Dec 22, 2011	5420	5479	5372	5390	803,794,176	-29.90(-0.55%)
Dec 21, 2011	5365	5426	5329	5420	779,731,392	+54.60(+1.02%)
Dec 20, 2011	5387	5410	5343	5365	632,321,280	+0.00(+0.00%)
Dec 19, 2011	5387	5410	5343	5365	632,321,280	-22.30(-0.41%)
Dec 18, 2011	5401	5453	5387	5387	0	+0.00(+0.00%)
Dec 17, 2011	5401	5453	5387	5387	1,273,215,104	-13.60(-0.25%)
Dec 16, 2011	5367	5434	5367	5401	803,271,680	+34.10(+0.64%)
Dec 15, 2011	5490	5490	5367	5367	860,719,680	-123.40(-2.25%)
Dec 14, 2011	5428	5526	5414	5490	757,731,968	+62.30(+1.15%)
Dec 13, 2011	5529	5529	5428	5428	801,332,288	+0.00(+0.00%)
Dec 12, 2011	5529	5529	5428	5428	801,332,288	-101.30(-1.83%)
Dec 11, 2011	5484	5540	5441	5529	0	+0.00(+0.00%)
Dec 10, 2011	5484	5540	5441	5529	841,432,704	+45.40(+0.83%)
Dec 09, 2011	5547	5605	5484	5484	907,438,016	-63.10(-1.14%)
Dec 08, 2011	5569	5632	5498	5547	932,154,816	-21.80(-0.39%)
Dec 07, 2011	5568	5593	5522	5569	857,312,576	+0.70(+0.01%)
Dec 06, 2011	5552	5603	5546	5568	900,657,984	+0.00(+0.00%)
Dec 05, 2011	5552	5603	5546	5568	900,657,984	+15.70(+0.28%)
Dec 04, 2011	5489	5596	5489	5552	0	+0.00(+0.00%)
Dec 03, 2011	5489	5596	5489	5552	984,099,712	+63.00(+1.15%)
Dec 02, 2011	5505	5554	5487	5489	939,174,784	-16.10(-0.29%)
Dec 01, 2011	5337	5539	5275	5505	1,647,245,440	+168.40(+3.16%)
Nov 30, 2011	5313	5344	5272	5337	794,447,296	+24.20(+0.46%)
Nov 29, 2011	5165	5328	5165	5313	897,909,184	+0.00(+0.00%)
Nov 28, 2011	5165	5328	5165	5313	897,909,184	+148.20(+2.87%)
Nov 27, 2011	5128	5200	5075	5165	0	-0.10(-0.00%)
Nov 26, 2011	5128	5200	5075	5165	733,865,280	+37.10(+0.72%)
Nov 25, 2011	5140	5184	5099	5128	856,420,480	-12.20(-0.24%)
Nov 24, 2011	5207	5207	5140	5140	1,009,697,984	-67.00(-1.29%)
Nov 23, 2011	5223	5282	5207	5207	914,555,712	-15.80(-0.30%)
Nov 22, 2011	5363	5363	5222	5223	952,409,984	+0.00(+0.00%)
Nov 21, 2011	5363	5363	5222	5223	952,409,984	-140.30(-2.62%)
Nov 20, 2011	5423	5423	5348	5363	0	+0.00(+0.00%)
Nov 19, 2011	5423	5423	5348	5363	826,014,016	-60.20(-1.11%)
Nov 18, 2011	5509	5509	5366	5423	1,059,574,720	-85.90(-1.56%)
Nov 17, 2011	5517	5563	5450	5509	941,320,000	-8.40(-0.15%)
Nov 16, 2011	5519	5551	5429	5517	841,524,416	-1.60(-0.03%)
Nov 15, 2011	5545	5575	5489	5519	687,675,200	+0.00(+0.00%)
Nov 14, 2011	5545	5575	5489	5519	687,675,200	-26.40(-0.48%)
Nov 13, 2011	5445	5549	5440	5545	0	+0.00(+0.00%)
Nov 12, 2011	5445	5549	5440	5545	715,717,504	+100.60(+1.85%)
Nov 11, 2011	5460	5497	5360	5445	799,967,680	-15.60(-0.29%)
Nov 10, 2011	5567	5616	5426	5460	1,074,260,608	-106.90(-1.92%)
Nov 09, 2011	5511	5616	5510	5567	885,001,728	+56.50(+1.03%)
Nov 08, 2011	5527	5558	5432	5511	730,611,328	+0.00(+0.00%)
Nov 07, 2011	5527	5558	5432	5511	730,611,328	-16.40(-0.30%)
Nov 06, 2011	5546	5600	5495	5527	0	+0.00(+0.00%)
Nov 04, 2011	5546	5600	5495	5527	873,169,280	-18.40(-0.33%)
Nov 03, 2011	5484	5564	5403	5546	1,217,183,488	+61.50(+1.12%)
Nov 02, 2011	5422	5493	5383	5484	1,363,052,800	+62.50(+1.15%)
Nov 01, 2011	5544	5544	5338	5422	1,331,043,584	-122.60(-2.21%)
Oct 31, 2011	5702	5702	5544	5544	1,079,784,320	+0.00(+0.00%)
Oct 30, 2011	5702	5702	5544	5544	1,079,784,320	-158.00(-2.77%)
Oct 29, 2011	5714	5747	5685	5702	0	+0.00(+0.00%)
Oct 28, 2011	5714	5747	5685	5702	997,001,728	-11.60(-0.20%)
Oct 27, 2011	5553	5747	5553	5714	1,454,155,008	+160.60(+2.89%)
Oct 26, 2011	5526	5577	5498	5553	705,184,192	+27.70(+0.50%)
Oct 25, 2011	5548	5574	5466	5526	777,723,200	-22.60(-0.41%)
Oct 24, 2011	5489	5553	5487	5548	677,461,312	+0.00(+0.00%)
Oct 23, 2011	5489	5553	5487	5548	677,461,312	+59.50(+1.08%)
Oct 22, 2011	5385	5500	5385	5489	0	-0.10(-0.00%)
Oct 21, 2011	5385	5500	5385	5489	730,196,096	+104.00(+1.93%)
Oct 20, 2011	5450	5450	5363	5385	796,890,496	-65.80(-1.21%)
Oct 19, 2011	5410	5484	5410	5450	723,007,488	+40.10(+0.74%)
Oct 18, 2011	5437	5437	5349	5410	754,537,024	-26.30(-0.48%)
Oct 17, 2011	5466	5544	5405	5437	720,599,680	+0.00(+0.00%)
Oct 16, 2011	5466	5544	5405	5437	720,599,680	-29.70(-0.54%)
Oct 15, 2011	5403	5501	5396	5466	0	+0.00(+0.00%)
Oct 14, 2011	5403	5501	5396	5466	673,341,312	+63.00(+1.17%)
Oct 13, 2011	5442	5456	5368	5403	895,898,176	-38.40(-0.71%)
Oct 12, 2011	5396	5458	5348	5442	833,336,576	+46.10(+0.85%)
Oct 11, 2011	5399	5399	5330	5396	636,003,520	-3.30(-0.06%)
Oct 10, 2011	5303	5413	5303	5399	611,583,680	+0.00(+0.00%)
Oct 09, 2011	5303	5413	5303	5399	611,583,680	+95.60(+1.80%)
Oct 08, 2011	5291	5371	5261	5303	0	+0.00(+0.00%)
Oct 07, 2011	5291	5371	5261	5303	864,876,992	+12.10(+0.23%)
Oct 06, 2011	5102	5291	5102	5291	1,147,794,432	+189.10(+3.71%)
Oct 05, 2011	4944	5121	4944	5102	932,393,600	+157.80(+3.19%)
Oct 04, 2011	5076	5076	4869	4944	1,168,273,152	-131.10(-2.58%)
Oct 03, 2011	5128	5128	4983	5076	774,952,000	+0.00(+0.00%)
Oct 02, 2011	5128	5128	4983	5076	774,952,000	-53.00(-1.03%)

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.