Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2013	2572	2602	2572	2592	0	+0.00(+0.00%)
Mar 28, 2013	2572	2602	2572	2592	11,791,800	+13.95(+0.54%)
Mar 27, 2013	2606	2608	2562	2578	14,342,000	-15.46(-0.60%)
Mar 26, 2013	2596	2602	2581	2594	12,438,800	-1.48(-0.06%)
Mar 25, 2013	2643	2646	2589	2595	14,070,600	-24.37(-0.93%)
Mar 24, 2013	2612	2629	2600	2620	0	+0.00(+0.00%)
Mar 22, 2013	2612	2629	2600	2620	14,218,400	+6.19(+0.24%)
Mar 21, 2013	2615	2622	2594	2613	16,717,000	-4.03(-0.15%)
Mar 20, 2013	2602	2621	2602	2617	12,230,000	+19.99(+0.77%)
Mar 19, 2013	2618	2625	2593	2597	11,270,400	-21.56(-0.82%)
Mar 18, 2013	2581	2624	2581	2619	12,794,800	-9.67(-0.37%)
Mar 15, 2013	2645	2646	2625	2629	24,259,400	-19.06(-0.72%)
Mar 14, 2013	2638	2651	2637	2648	12,103,800	+15.65(+0.59%)
Mar 13, 2013	2630	2633	2615	2632	9,278,800	+4.57(+0.17%)
Mar 12, 2013	2629	2640	2621	2627	9,701,800	-5.66(-0.21%)
Mar 11, 2013	2630	2633	2620	2633	9,031,800	+0.61(+0.02%)
Mar 10, 2013	2611	2633	2610	2633	0	+0.00(+0.00%)
Mar 09, 2013	2611	2633	2610	2633	12,602,000	+30.09(+1.16%)
Mar 08, 2013	2587	2611	2580	2602	12,101,200	+13.32(+0.51%)
Mar 07, 2013	2595	2603	2588	2589	10,648,000	-1.57(-0.06%)
Mar 06, 2013	2560	2595	2558	2591	13,282,200	+48.78(+1.92%)
Mar 05, 2013	2543	2548	2529	2542	11,766,800	+0.00(+0.00%)
Mar 04, 2013	2543	2548	2529	2542	0	-4.93(-0.19%)
Mar 03, 2013	2557	2565	2522	2547	0	+0.00(+0.00%)
Mar 02, 2013	2557	2565	2522	2547	17,073,200	-22.34(-0.87%)
Mar 01, 2013	2563	2569	2547	2569	19,621,000	+24.94(+0.98%)
Feb 28, 2013	2519	2547	2508	2544	13,900,200	+33.61(+1.34%)
Feb 27, 2013	2493	2532	2490	2511	18,293,400	-48.39(-1.89%)
Feb 26, 2013	2557	2584	2547	2559	14,415,800	+8.09(+0.32%)
Feb 24, 2013	2520	2551	2520	2551	0	+0.00(+0.00%)
Feb 23, 2013	2520	2551	2520	2551	13,100,800	+41.48(+1.65%)
Feb 22, 2013	2548	2551	2506	2509	16,324,400	-48.77(-1.91%)
Feb 21, 2013	2562	2574	2555	2558	11,855,400	+1.54(+0.06%)
Feb 20, 2013	2519	2560	2518	2557	11,546,400	+35.86(+1.42%)
Feb 19, 2013	2532	2534	2511	2521	8,664,200	+0.00(+0.00%)
Feb 18, 2013	2532	2534	2511	2521	0	-15.07(-0.59%)
Feb 17, 2013	2545	2550	2535	2536	0	+0.00(+0.00%)
Feb 16, 2013	2545	2550	2535	2536	12,384,200	-11.50(-0.45%)
Feb 15, 2013	2558	2564	2531	2547	18,762,800	+13.13(+0.52%)
Feb 14, 2013	2525	2540	2520	2534	12,300,400	+15.82(+0.63%)
Feb 13, 2013	2502	2520	2494	2518	11,743,400	+20.24(+0.81%)
Feb 12, 2013	2506	2513	2491	2498	9,093,400	+0.00(+0.00%)
Feb 11, 2013	2506	2513	2491	2498	0	-7.72(-0.31%)
Feb 09, 2013	2497	2509	2488	2506	11,969,800	+12.65(+0.51%)
Feb 08, 2013	2499	2516	2492	2493	14,007,600	-9.99(-0.40%)
Feb 07, 2013	2518	2530	2492	2503	12,756,400	-15.41(-0.61%)
Feb 06, 2013	2495	2525	2495	2519	12,419,200	+12.43(+0.50%)
Feb 05, 2013	2560	2562	2506	2506	16,078,400	+0.00(+0.00%)
Feb 04, 2013	2560	2562	2506	2506	0	-53.78(-2.10%)
Feb 03, 2013	2524	2563	2524	2560	0	+0.00(+0.00%)
Feb 02, 2013	2524	2563	2524	2560	15,265,200	+39.66(+1.57%)
Feb 01, 2013	2556	2563	2520	2520	19,186,000	-39.28(-1.53%)
Jan 31, 2013	2576	2580	2555	2560	15,276,800	-12.35(-0.48%)
Jan 30, 2013	2577	2581	2561	2572	11,228,400	-2.78(-0.11%)
Jan 29, 2013	2574	2585	2563	2575	10,889,000	+0.00(+0.00%)
Jan 28, 2013	2574	2585	2563	2575	0	+4.18(+0.16%)
Jan 27, 2013	2555	2574	2555	2571	0	+0.00(+0.00%)
Jan 26, 2013	2555	2574	2555	2571	11,763,000	+16.58(+0.65%)
Jan 25, 2013	2535	2556	2531	2554	12,409,200	+18.52(+0.73%)
Jan 24, 2013	2551	2554	2533	2535	12,345,800	-14.23(-0.56%)
Jan 23, 2013	2545	2552	2532	2550	9,869,000	+2.32(+0.09%)
Jan 22, 2013	2545	2550	2541	2547	6,683,600	+0.00(+0.00%)
Jan 21, 2013	2545	2550	2541	2547	0	+7.88(+0.31%)
Jan 20, 2013	2534	2546	2532	2540	0	+0.00(+0.00%)
Jan 19, 2013	2534	2546	2532	2540	10,629,400	+7.08(+0.28%)
Jan 18, 2013	2510	2532	2509	2532	12,481,400	+27.98(+1.12%)
Jan 17, 2013	2497	2505	2488	2504	9,588,200	+5.05(+0.20%)
Jan 16, 2013	2490	2504	2486	2499	10,846,400	+8.02(+0.32%)
Jan 15, 2013	2503	2508	2489	2491	2,904,400	+0.00(+0.00%)
Jan 14, 2013	2503	2508	2489	2491	0	-5.42(-0.22%)
Jan 13, 2013	2508	2511	2487	2497	0	+0.00(+0.00%)
Jan 12, 2013	2508	2511	2487	2497	11,988,200	-8.47(-0.34%)
Jan 11, 2013	2505	2521	2502	2505	15,735,400	-1.12(-0.04%)
Jan 10, 2013	2503	2510	2491	2506	11,550,000	+8.77(+0.35%)
Jan 09, 2013	2497	2509	2493	2498	11,564,000	-5.50(-0.22%)
Jan 08, 2013	2518	2518	2501	2503	10,681,000	+0.00(+0.00%)
Jan 07, 2013	2518	2518	2501	2503	0	-13.20(-0.52%)
Jan 06, 2013	2513	2516	2495	2516	0	+0.00(+0.00%)
Jan 05, 2013	2513	2516	2495	2516	10,044,400	-0.53(-0.02%)
Jan 04, 2013	2511	2519	2507	2517	8,806,200	+1.58(+0.06%)
Jan 03, 2013	2508	2519	2503	2515	11,714,000	+0.00(+0.00%)
Jan 02, 2013	2508	2519	2503	2515	0	+39.46(+1.59%)

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.