Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2012	5088	5120	5088	5108	0	+0.00(+0.00%)
Mar 30, 2012	5088	5120	5088	5108	75,800	+22.49(+0.44%)
Mar 29, 2012	5074	5095	5050	5085	159,100	+17.58(+0.35%)
Mar 28, 2012	5078	5094	5060	5068	114,500	-10.44(-0.21%)
Mar 27, 2012	5030	5092	5030	5078	158,300	+48.47(+0.96%)
Mar 26, 2012	5042	5064	5030	5030	127,900	-12.81(-0.25%)
Mar 25, 2012	5056	5063	5027	5042	0	+0.00(+0.00%)
Mar 24, 2012	5056	5063	5027	5042	0	+0.00(+0.00%)
Mar 23, 2012	5056	5063	5027	5042	233,200	-1.08(-0.02%)
Mar 22, 2012	5042	5064	5042	5044	190,100	+5.58(+0.11%)
Mar 21, 2012	5102	5102	5038	5038	116,600	-64.30(-1.26%)
Mar 20, 2012	5130	5132	5100	5102	194,400	-24.76(-0.48%)
Mar 19, 2012	5146	5146	5118	5127	213,900	-18.89(-0.37%)
Mar 18, 2012	5040	5146	5040	5146	0	+0.00(+0.00%)
Mar 17, 2012	5040	5146	5040	5146	0	+0.00(+0.00%)
Mar 16, 2012	5040	5146	5040	5146	179,700	+114.11(+2.27%)
Mar 15, 2012	5031	5061	5031	5032	230,600	-19.21(-0.38%)
Mar 14, 2012	5006	5070	5006	5051	136,800	+45.24(+0.90%)
Mar 13, 2012	4977	5006	4965	5006	80,800	+30.58(+0.61%)
Mar 12, 2012	4983	4986	4965	4975	146,500	-5.54(-0.11%)
Mar 11, 2012	4956	4983	4956	4981	0	+0.00(+0.00%)
Mar 10, 2012	4956	4983	4956	4981	72,200	+24.52(+0.49%)
Mar 09, 2012	4926	4970	4926	4956	154,800	+34.83(+0.71%)
Mar 08, 2012	4962	4962	4899	4921	90,400	-46.03(-0.93%)
Mar 07, 2012	5039	5039	4941	4967	127,000	-63.19(-1.26%)
Mar 06, 2012	5016	5031	4996	5031	101,700	+0.00(+0.00%)
Mar 05, 2012	5016	5031	4996	5031	0	+14.28(+0.28%)
Mar 04, 2012	4962	5016	4962	5016	0	+0.00(+0.00%)
Mar 03, 2012	4962	5016	4962	5016	144,500	+77.69(+1.57%)
Mar 02, 2012	4901	5011	4896	4939	274,100	+40.96(+0.84%)
Mar 01, 2012	4827	4898	4827	4898	115,300	+77.22(+1.60%)
Feb 29, 2012	4797	4837	4791	4820	72,700	+21.14(+0.44%)
Feb 28, 2012	4894	4908	4794	4799	82,100	+0.00(+0.00%)
Feb 27, 2012	4894	4908	4794	4799	0	-93.71(-1.92%)
Feb 26, 2012	4923	4961	4864	4893	0	+0.00(+0.00%)
Feb 25, 2012	4923	4961	4864	4893	93,100	-0.48(-0.01%)
Feb 24, 2012	4935	4997	4893	4893	122,800	-40.81(-0.83%)
Feb 23, 2012	4900	4956	4898	4934	244,100	+33.35(+0.68%)
Feb 22, 2012	4943	4943	4898	4901	88,100	-42.90(-0.87%)
Feb 21, 2012	4894	4967	4894	4944	161,500	+0.00(+0.00%)
Feb 20, 2012	4894	4967	4894	4944	0	+63.13(+1.29%)
Feb 19, 2012	4832	4887	4825	4881	0	+0.00(+0.00%)
Feb 18, 2012	4832	4887	4825	4881	95,900	+114.14(+2.39%)
Feb 17, 2012	4772	4795	4757	4767	52,400	-5.90(-0.12%)
Feb 16, 2012	4780	4780	4752	4772	83,000	-3.46(-0.07%)
Feb 15, 2012	4806	4806	4770	4776	112,400	-26.10(-0.54%)
Feb 14, 2012	4796	4812	4779	4802	72,500	+18.51(+0.39%)
Feb 13, 2012	4769	4796	4747	4784	0	+0.00(+0.00%)
Feb 12, 2012	4769	4796	4747	4784	0	+0.00(+0.00%)
Feb 11, 2012	4769	4796	4747	4784	93,300	+13.90(+0.29%)
Feb 10, 2012	4807	4812	4745	4770	216,000	-36.18(-0.75%)
Feb 09, 2012	4757	4807	4757	4806	127,000	+49.82(+1.05%)
Feb 08, 2012	4816	4819	4756	4756	87,300	-60.35(-1.25%)
Feb 07, 2012	4783	4855	4782	4816	156,100	+0.00(+0.00%)
Feb 06, 2012	4783	4855	4782	4816	0	+57.76(+1.21%)
Feb 05, 2012	4800	4805	4740	4759	0	+0.00(+0.00%)
Feb 04, 2012	4800	4805	4740	4759	205,100	-63.51(-1.32%)
Feb 03, 2012	4716	4822	4716	4822	157,200	+106.44(+2.26%)
Feb 02, 2012	4677	4722	4673	4716	184,000	+33.20(+0.71%)
Feb 01, 2012	4645	4682	4636	4682	160,200	+37.95(+0.82%)
Jan 31, 2012	4681	4681	4612	4644	188,200	+0.00(+0.00%)
Jan 30, 2012	4681	4681	4612	4644	0	-35.40(-0.76%)
Jan 29, 2012	4616	4680	4615	4680	0	+0.00(+0.00%)
Jan 28, 2012	4616	4680	4615	4680	150,000	+68.21(+1.48%)
Jan 27, 2012	4673	4673	4588	4612	160,700	-58.81(-1.26%)
Jan 26, 2012	4716	4716	4669	4670	56,800	-43.86(-0.93%)
Jan 25, 2012	4748	4757	4708	4714	67,700	-33.55(-0.71%)
Jan 24, 2012	4748	4748	4748	4748	0	+0.00(+0.00%)
Jan 23, 2012	4705	4748	4705	4748	0	+0.00(+0.00%)
Jan 22, 2012	4705	4748	4705	4748	0	+0.00(+0.00%)
Jan 21, 2012	4705	4748	4705	4748	109,200	+47.53(+1.01%)
Jan 20, 2012	4679	4714	4676	4700	89,600	+22.75(+0.49%)
Jan 19, 2012	4643	4692	4642	4678	99,300	+34.86(+0.75%)
Jan 18, 2012	4582	4643	4582	4643	96,500	+63.84(+1.39%)
Jan 17, 2012	4607	4611	4579	4579	52,100	+0.00(+0.00%)
Jan 16, 2012	4607	4611	4579	4579	0	-34.91(-0.76%)
Jan 15, 2012	4649	4663	4602	4614	0	+0.00(+0.00%)
Jan 14, 2012	4649	4663	4602	4614	158,800	-34.28(-0.74%)
Jan 13, 2012	4644	4655	4630	4648	216,900	+2.25(+0.05%)
Jan 12, 2012	4576	4656	4576	4646	196,200	+84.78(+1.86%)
Jan 11, 2012	4543	4591	4534	4561	141,600	+19.48(+0.43%)
Jan 10, 2012	4483	4542	4477	4542	50,300	+0.00(+0.00%)
Jan 09, 2012	4483	4542	4477	4542	0	+58.24(+1.30%)
Jan 08, 2012	4518	4520	4476	4483	0	+0.00(+0.00%)
Jan 07, 2012	4518	4520	4476	4483	52,400	-35.55(-0.79%)
Jan 06, 2012	4488	4527	4480	4519	118,400	+31.14(+0.69%)
Jan 05, 2012	4423	4488	4423	4488	82,500	+65.55(+1.48%)
Jan 04, 2012	4399	4422	4399	4422	52,000	+25.14(+0.57%)
Jan 03, 2012	4372	4397	4371	4397	16,600	+25.12(+0.57%)

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.