Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	13220	13302	13190	13301	190,153,248	+112.00(+0.85%)
Jun 29, 2011	13156	13234	13070	13189	200,236,832	+83.90(+0.64%)
Jun 28, 2011	12997	13112	12966	13105	179,191,616	+138.50(+1.07%)
Jun 27, 2011	12886	12975	12858	12966	162,644,080	+57.60(+0.45%)
Jun 24, 2011	13018	13014	12894	12909	143,880,896	-70.70(-0.54%)
Jun 23, 2011	12928	13061	12839	12980	210,385,088	-81.00(-0.62%)
Jun 22, 2011	13050	13161	13042	13061	226,687,664	-2.70(-0.02%)
Jun 21, 2011	12901	13085	12861	13063	277,598,592	+205.60(+1.60%)
Jun 20, 2011	12789	12873	12840	12858	197,585,728	+67.70(+0.53%)
Jun 17, 2011	12852	12949	12790	12790	346,478,976	-63.10(-0.49%)
Jun 16, 2011	12964	12995	12835	12853	209,645,008	-118.90(-0.92%)
Jun 15, 2011	13012	13082	12938	12972	205,168,208	-125.80(-0.96%)
Jun 14, 2011	13004	13122	12948	13098	223,182,208	+158.10(+1.22%)
Jun 13, 2011	13050	13086	12906	12940	172,657,984	-144.30(-1.10%)
Jun 10, 2011	13180	13243	13009	13084	164,134,848	-171.70(-1.30%)
Jun 09, 2011	13202	13267	13165	13256	206,085,824	+71.90(+0.55%)
Jun 08, 2011	13224	13289	13161	13184	225,589,056	-99.10(-0.75%)
Jun 07, 2011	13320	13392	13273	13283	195,369,968	-35.80(-0.27%)
Jun 06, 2011	13518	13538	13285	13319	157,090,976	-199.20(-1.47%)
Jun 03, 2011	13389	13532	13365	13518	182,495,504	-77.20(-0.57%)
May 24, 2011	13632	13691	13584	13595	200,117,952	-57.20(-0.42%)
May 20, 2011	13591	13683	13538	13652	202,873,296	+27.20(+0.20%)
May 19, 2011	13624	13647	13567	13625	205,296,528	+17.90(+0.13%)
May 18, 2011	13514	13646	13446	13607	214,278,528	+166.10(+1.24%)
May 17, 2011	13369	13473	13349	13441	225,325,264	+49.80(+0.37%)
May 16, 2011	13361	13519	13338	13391	184,635,984	+14.10(+0.11%)
May 13, 2011	13425	13440	13341	13377	171,966,464	-12.20(-0.09%)
May 12, 2011	13341	13441	13265	13389	270,588,096	-30.30(-0.23%)
May 11, 2011	13597	13642	13387	13420	221,128,448	-222.40(-1.63%)
May 10, 2011	13703	13691	13632	13642	168,172,528	-35.00(-0.26%)
May 09, 2011	13628	13679	13561	13677	175,743,136	+110.50(+0.81%)
May 06, 2011	13513	13616	13457	13567	208,956,112	+111.20(+0.83%)
May 05, 2011	13522	13607	13416	13455	235,265,184	-155.90(-1.15%)
May 04, 2011	13676	13694	13500	13611	214,496,320	-81.10(-0.59%)
May 03, 2011	13912	13932	13619	13692	24,579,240	-242.10(-1.74%)
May 02, 2011	13945	13945	13893	13934	15,914,068	-10.30(-0.07%)
Apr 29, 2011	13872	13946	13861	13945	197,821,568	+50.40(+0.36%)
Apr 28, 2011	13892	13937	13848	13894	175,469,008	+1.80(+0.01%)
Apr 27, 2011	13941	13943	13771	13893	244,523,504	-16.50(-0.12%)
Apr 26, 2011	13897	13926	13871	13909	193,028,592	+1.80(+0.01%)
Apr 25, 2011	13983	13991	13888	13907	191,204,736	-64.70(-0.46%)
Apr 21, 2011	13947	13978	13898	13972	145,015,088	+74.50(+0.54%)
Apr 20, 2011	13867	13921	13738	13898	177,964,160	+160.70(+1.17%)
Apr 19, 2011	13688	13756	13672	13737	174,828,448	+34.50(+0.25%)
Apr 18, 2011	13739	13798	13584	13702	183,792,848	-96.80(-0.70%)
Apr 15, 2011	13825	13890	13798	13799	183,776,736	-22.70(-0.16%)
Apr 14, 2011	13808	13848	13782	13822	184,423,456	-11.80(-0.09%)
Apr 13, 2011	13882	13947	13805	13834	231,915,984	+32.20(+0.23%)
Apr 12, 2011	13902	13996	13720	13801	229,062,800	-195.50(-1.40%)
Apr 11, 2011	14188	14208	13933	13997	177,510,016	-211.50(-1.49%)
Apr 08, 2011	14195	14230	14108	14208	205,884,192	+100.60(+0.71%)
Apr 07, 2011	14182	14216	14097	14108	194,127,072	-94.90(-0.67%)
Apr 06, 2011	14315	14314	14140	14203	234,208,032	-67.80(-0.48%)
Apr 05, 2011	14201	14270	14188	14270	233,507,408	+52.20(+0.37%)
Apr 04, 2011	14213	14249	14146	14218	226,202,912	+88.10(+0.62%)
Apr 01, 2011	14118	14182	14117	14130	240,069,072	+14.10(+0.10%)
Mar 31, 2011	14154	14167	14084	14116	253,333,792	+32.50(+0.23%)
Mar 30, 2011	14008	14084	14084	14084	234,486,320	+153.30(+1.10%)
Mar 29, 2011	13891	13961	13843	13930	181,050,320	+37.60(+0.27%)
Mar 28, 2011	14004	14036	13889	13893	177,978,512	-146.70(-1.04%)
Mar 25, 2011	14014	14130	14015	14039	185,202,576	+10.00(+0.07%)
Mar 24, 2011	14084	14107	14015	14029	206,255,184	-57.80(-0.41%)
Mar 23, 2011	14017	14100	13986	14087	209,491,872	+87.20(+0.62%)
Mar 22, 2011	14008	14035	13967	14000	183,082,288	-13.70(-0.10%)
Mar 21, 2011	13919	14017	13949	14014	184,426,192	+224.10(+1.63%)
Mar 18, 2011	13820	13876	13746	13790	352,301,248	+43.40(+0.32%)
Mar 17, 2011	13683	13755	13525	13746	242,798,544	+221.40(+1.64%)
Mar 16, 2011	13541	13681	13431	13525	302,401,728	-22.20(-0.16%)
Mar 15, 2011	13275	13604	13238	13547	333,462,656	-72.20(-0.53%)
Mar 14, 2011	13545	13674	13511	13619	249,150,432	-55.00(-0.40%)
Mar 11, 2011	13478	13709	13477	13674	190,931,616	+35.60(+0.26%)
Mar 10, 2011	13747	13884	13578	13639	236,807,776	-246.10(-1.77%)
Mar 09, 2011	14014	14032	13840	13885	235,819,456	-128.30(-0.92%)
Mar 08, 2011	14131	14110	13974	14013	222,435,520	-79.30(-0.56%)
Mar 07, 2011	14303	14330	14078	14092	211,330,320	-160.50(-1.13%)
Mar 04, 2011	14260	14281	14214	14253	203,106,432	+38.10(+0.27%)
Mar 03, 2011	14184	14220	14144	14215	248,627,968	+70.70(+0.50%)
Mar 02, 2011	14123	14161	14093	14144	210,064,960	+21.20(+0.15%)
Mar 01, 2011	14167	14213	14092	14123	237,699,824	-13.70(-0.10%)
Feb 28, 2011	14083	14160	14053	14136	287,666,048	+84.40(+0.60%)
Feb 25, 2011	13950	14052	13886	14052	252,045,696	+184.80(+1.33%)
Feb 24, 2011	13994	14035	13810	13867	249,330,512	-88.90(-0.64%)
Feb 23, 2011	13983	14081	13951	13956	256,081,856	-7.50(-0.05%)
Feb 22, 2011	14156	14161	13946	13964	247,888,048	-159.40(-1.13%)
Feb 18, 2011	14154	14156	14095	14123	242,268,528	-13.10(-0.09%)
Feb 17, 2011	14069	14136	14019	14136	221,043,904	+77.00(+0.55%)
Feb 16, 2011	13980	14092	13930	14059	220,114,720	+129.90(+0.93%)
Feb 15, 2011	13945	13972	13911	13929	202,771,520	+18.50(+0.13%)
Feb 14, 2011	13835	13923	13777	13911	198,345,936	+144.00(+1.05%)
Feb 11, 2011	13824	13854	13767	13767	190,407,872	-73.80(-0.53%)
Feb 10, 2011	13742	13849	13693	13841	210,192,368	+56.30(+0.41%)
Feb 09, 2011	13892	13905	13775	13784	218,829,408	-108.20(-0.78%)
Feb 08, 2011	13841	13910	13786	13892	219,467,616	+80.60(+0.58%)
Feb 07, 2011	13854	13872	13792	13812	240,762,144	+20.10(+0.15%)
Feb 04, 2011	13844	13863	13778	13792	212,051,360	-49.50(-0.36%)
Feb 03, 2011	13733	13844	13684	13841	287,565,504	+161.00(+1.18%)
Feb 02, 2011	13729	13731	13673	13680	193,310,880	-32.30(-0.24%)
Feb 01, 2011	13618	13714	13552	13713	253,788,928	+160.60(+1.19%)
Jan 31, 2011	13450	13588	13438	13552	231,294,448	+114.40(+0.85%)
Jan 28, 2011	13406	13498	13406	13438	234,654,080	+27.40(+0.20%)
Jan 27, 2011	13473	13497	13398	13410	215,484,608	-55.60(-0.41%)
Jan 26, 2011	13300	13478	13260	13466	252,211,984	+206.20(+1.56%)
Jan 25, 2011	13322	13347	13193	13260	253,727,904	-88.00(-0.66%)
Jan 24, 2011	13314	13369	13265	13348	185,934,480	+89.00(+0.67%)
Jan 21, 2011	13355	13408	13259	13259	406,148,768	-72.70(-0.55%)
Jan 20, 2011	13362	13430	13239	13331	260,261,888	-107.70(-0.80%)
Jan 19, 2011	13570	13572	13412	13439	219,379,792	-120.20(-0.89%)
Jan 18, 2011	13486	13566	13441	13559	288,004,640	+119.10(+0.89%)
Jan 17, 2011	13427	13473	13424	13440	93,109,000	-24.00(-0.18%)
Jan 14, 2011	13409	13464	13376	13464	245,390,832	+62.60(+0.47%)
Jan 13, 2011	13492	13505	13384	13402	279,592,608	-58.70(-0.44%)
Jan 12, 2011	13467	13498	13402	13460	270,387,744	+59.20(+0.44%)
Jan 11, 2011	13342	13422	13245	13401	248,494,592	+155.90(+1.18%)
Jan 10, 2011	13292	13295	13140	13245	179,375,792	-27.20(-0.20%)
Jan 07, 2011	13263	13330	13233	13272	208,031,120	-39.40(-0.30%)
Jan 06, 2011	13408	13413	13291	13312	225,910,272	-84.30(-0.63%)
Jan 05, 2011	13365	13400	13301	13396	226,953,936	-6.30(-0.05%)
Jan 04, 2011	13530	13530	13327	13402	203,992,816	-40.90(-0.30%)
Dec 31, 2010	13416	13466	13383	13443	80,432,456	+8.80(+0.07%)
Dec 30, 2010	13450	13494	13401	13434	95,725,608	-14.80(-0.11%)
Dec 29, 2010	13413	13450	13383	13449	108,949,224	+66.00(+0.49%)
Dec 24, 2010	13371	13394	13367	13383	18,248,262	+12.00(+0.09%)
Dec 23, 2010	13354	13397	13317	13371	119,625,064	-9.50(-0.07%)
Dec 22, 2010	13381	13397	13350	13381	150,806,944	+15.50(+0.12%)
Dec 21, 2010	13241	13365	13195	13365	158,998,656	+171.90(+1.30%)
Dec 20, 2010	13232	13263	13193	13193	173,580,224	-8.20(-0.06%)
Dec 17, 2010	13195	13220	13094	13202	431,223,744	+20.30(+0.15%)
Dec 16, 2010	13205	13224	13123	13181	209,990,384	-47.90(-0.36%)
Dec 15, 2010	13234	13281	13168	13229	236,636,016	-51.00(-0.38%)
Dec 14, 2010	13314	13328	13242	13280	210,577,280	-15.80(-0.12%)
Dec 13, 2010	13290	13360	13257	13296	215,552,256	+56.40(+0.43%)
Dec 10, 2010	13163	13253	13166	13240	188,780,960	+72.60(+0.55%)
Dec 09, 2010	13222	13225	13144	13167	201,102,768	+14.90(+0.11%)
Dec 08, 2010	13211	13234	13132	13152	239,692,544	-98.70(-0.74%)
Dec 07, 2010	13369	13368	13240	13251	249,669,104	-25.30(-0.19%)
Dec 06, 2010	13207	13276	13181	13276	207,716,960	+97.00(+0.74%)
Dec 03, 2010	13135	13196	13136	13179	300,830,688	+15.50(+0.12%)
Dec 02, 2010	13140	13191	13132	13164	252,668,304	+15.20(+0.12%)
Dec 01, 2010	13067	13154	12953	13148	269,398,816	+195.40(+1.51%)
Nov 30, 2010	12883	13032	12883	12953	330,680,032	+57.20(+0.44%)
Nov 29, 2010	12888	12930	12783	12896	208,343,264	+3.00(+0.02%)
Nov 26, 2010	12866	12918	12845	12893	151,956,992	-53.10(-0.41%)
Nov 25, 2010	12912	12946	12902	12946	73,676,264	+43.80(+0.34%)
Nov 24, 2010	12844	12902	12796	12902	191,357,696	+108.20(+0.85%)
Nov 23, 2010	12859	12929	12781	12794	211,518,688	-135.20(-1.05%)
Nov 22, 2010	12932	12964	12851	12929	160,171,392	-27.30(-0.21%)
Nov 19, 2010	12835	12968	12814	12956	175,933,824	+86.30(+0.67%)
Nov 18, 2010	12770	12903	12658	12870	215,549,760	+212.20(+1.68%)
Nov 17, 2010	12557	12673	12542	12658	177,500,416	+55.60(+0.44%)
Nov 16, 2010	12664	12726	12502	12602	235,133,168	-133.20(-1.05%)
Nov 15, 2010	12758	12820	12713	12735	177,636,912	-13.80(-0.11%)
Nov 12, 2010	12838	12934	12662	12749	259,861,120	-185.50(-1.43%)
Nov 11, 2010	12925	12942	12851	12935	201,985,792	-7.90(-0.06%)
Nov 10, 2010	12905	12943	12787	12943	257,640,304	+26.00(+0.20%)
Nov 09, 2010	13109	13114	12878	12917	292,264,032	-135.90(-1.04%)
Nov 08, 2010	12940	13052	12924	13052	222,268,000	+127.40(+0.99%)
Nov 05, 2010	12895	13001	12881	12925	272,720,672	+46.30(+0.36%)
Nov 04, 2010	12831	12921	12676	12879	301,956,448	+207.70(+1.64%)
Nov 03, 2010	12685	12704	12569	12671	232,230,752	-10.30(-0.08%)
Nov 02, 2010	12719	12722	12660	12681	159,424,416	+16.60(+0.13%)
Nov 01, 2010	12726	12759	12640	12665	158,674,976	-11.40(-0.09%)
Oct 29, 2010	12560	12682	12561	12676	184,429,312	+112.10(+0.89%)
Oct 28, 2010	12611	12621	12505	12564	190,636,928	-3.10(-0.02%)
Oct 27, 2010	12626	12680	12509	12567	213,783,232	-96.40(-0.76%)
Oct 25, 2010	12671	12693	12609	12664	171,415,264	+62.40(+0.50%)
Oct 22, 2010	12621	12625	12566	12601	161,467,648	+2.00(+0.02%)
Oct 21, 2010	12658	12674	12576	12599	219,438,128	-50.70(-0.40%)
Oct 20, 2010	12561	12668	12557	12650	179,934,448	+79.40(+0.63%)
Oct 19, 2010	12551	12661	12518	12570	216,523,312	-97.50(-0.77%)
Oct 18, 2010	12596	12673	12601	12668	148,482,336	+58.90(+0.47%)
Oct 15, 2010	12648	12653	12550	12609	181,512,336	-10.60(-0.08%)
Oct 14, 2010	12671	12708	12588	12620	208,122,688	-53.60(-0.42%)
Oct 13, 2010	12638	12710	12577	12673	274,715,072	+97.70(+0.78%)
Oct 12, 2010	12530	12582	12480	12576	184,262,000	+40.00(+0.32%)
Oct 08, 2010	12467	12541	12446	12536	180,405,904	+89.70(+0.72%)
Oct 07, 2010	12509	12523	12375	12446	232,346,256	-55.80(-0.45%)
Oct 06, 2010	12512	12512	12447	12502	207,398,960	+3.70(+0.03%)
Oct 05, 2010	12394	12510	12328	12498	246,214,032	+175.10(+1.42%)
Oct 04, 2010	12368	12375	12263	12323	157,341,648	-40.20(-0.33%)
Oct 01, 2010	12400	12447	12363	12363	208,557,488	-5.60(-0.05%)
Sep 30, 2010	12404	12406	12258	12369	271,240,256	-14.10(-0.11%)
Sep 29, 2010	12256	12383	12237	12383	216,326,976	+103.90(+0.85%)
Sep 28, 2010	12179	12280	12124	12279	219,391,968	+88.30(+0.72%)
Sep 27, 2010	12211	12246	12190	12191	166,245,520	-14.30(-0.12%)
Sep 24, 2010	12168	12219	12104	12205	200,783,504	+103.10(+0.85%)
Sep 23, 2010	12099	12160	12056	12102	183,976,944	-45.50(-0.37%)
Sep 22, 2010	12209	12253	12140	12147	186,610,320	-23.30(-0.19%)
Sep 21, 2010	12257	12253	12130	12171	255,126,800	-63.90(-0.52%)
Sep 20, 2010	12190	12281	12167	12234	191,041,168	+69.90(+0.57%)
Sep 17, 2010	12262	12251	12141	12165	437,462,432	+19.80(+0.16%)
Sep 15, 2010	12160	12192	12082	12145	184,877,104	-48.20(-0.40%)
Sep 14, 2010	12151	12252	12147	12193	207,852,848	+43.10(+0.35%)
Sep 13, 2010	12147	12157	12101	12150	189,965,712	+52.80(+0.44%)
Sep 10, 2010	12024	12097	12022	12097	213,188,400	+63.60(+0.53%)
Sep 09, 2010	12106	12116	11998	12034	185,537,776	-8.80(-0.07%)
Sep 08, 2010	12102	12161	12040	12042	191,014,208	-59.70(-0.49%)
Sep 07, 2010	12148	12146	12071	12102	147,623,792	-42.90(-0.35%)
Sep 03, 2010	12137	12198	12109	12145	199,106,656	+33.80(+0.28%)
Sep 02, 2010	12040	12112	12004	12111	215,058,496	+107.30(+0.89%)
Sep 01, 2010	11978	12016	11914	12004	236,076,624	+89.90(+0.75%)
Aug 31, 2010	11894	11991	11845	11914	231,320,848	+18.40(+0.15%)
Aug 30, 2010	11873	11953	11866	11896	137,653,968	+15.80(+0.13%)
Aug 27, 2010	11700	11888	11638	11880	178,412,336	+226.50(+1.94%)
Aug 26, 2010	11667	11707	11619	11653	190,937,920	+5.10(+0.04%)
Aug 25, 2010	11515	11648	11469	11648	202,774,384	+90.80(+0.79%)
Aug 24, 2010	11611	11707	11553	11557	193,425,280	-161.30(-1.38%)
Aug 23, 2010	11752	11774	11712	11719	162,052,832	-3.50(-0.03%)
Aug 20, 2010	11672	11736	11595	11722	160,721,120	+11.90(+0.10%)
Aug 19, 2010	11775	11801	11669	11710	187,373,968	-70.90(-0.60%)
Aug 18, 2010	11722	11806	11646	11781	173,697,936	+52.50(+0.45%)
Aug 17, 2010	11677	11745	11553	11729	207,051,344	+175.80(+1.52%)
Aug 16, 2010	11528	11559	11494	11553	152,054,976	+24.60(+0.21%)
Aug 13, 2010	11505	11549	11491	11528	164,371,904	+4.60(+0.04%)
Aug 12, 2010	11513	11580	11480	11524	243,569,984	-58.60(-0.51%)
Aug 11, 2010	11736	11834	11565	11582	187,670,944	-256.10(-2.16%)
Aug 10, 2010	11778	11871	11750	11838	166,176,896	-25.30(-0.21%)
Aug 09, 2010	11847	11878	11783	11864	146,656,144	+63.60(+0.54%)
Aug 06, 2010	11753	11822	11700	11800	187,277,728	+25.20(+0.21%)
Aug 05, 2010	11819	11845	11748	11775	227,178,864	-70.20(-0.59%)
Aug 04, 2010	11844	11856	11785	11845	191,089,904	+62.40(+0.53%)
Aug 03, 2010	11829	11873	11714	11783	228,189,344	+69.20(+0.59%)
Jul 30, 2010	11668	11747	11604	11713	153,668,128	-15.20(-0.13%)
Jul 29, 2010	11747	11772	11634	11729	205,437,824	+32.00(+0.27%)
Jul 28, 2010	11668	11716	11659	11697	174,776,176	-20.10(-0.17%)
Jul 27, 2010	11804	11823	11684	11717	190,675,712	-29.40(-0.25%)
Jul 26, 2010	11742	11768	11680	11746	134,590,624	+31.90(+0.27%)
Jul 23, 2010	11679	11723	11623	11714	147,800,208	+46.40(+0.40%)
Jul 22, 2010	11573	11668	11513	11668	182,217,152	+154.50(+1.34%)
Jul 21, 2010	11669	11661	11466	11513	166,371,008	-116.60(-1.00%)
Jul 20, 2010	11454	11630	11446	11630	187,924,912	+86.40(+0.75%)
Jul 19, 2010	11542	11580	11448	11544	157,275,104	-26.20(-0.23%)
Jul 16, 2010	11690	11742	11504	11570	186,759,264	-172.10(-1.47%)
Jul 15, 2010	11643	11742	11552	11742	191,605,936	+121.60(+1.05%)
Jul 14, 2010	11673	11694	11607	11620	169,886,400	-52.60(-0.45%)
Jul 13, 2010	11678	11696	11573	11673	196,260,640	+107.00(+0.93%)
Jul 12, 2010	11567	11601	11497	11566	146,214,688	-4.70(-0.04%)
Jul 09, 2010	11431	11570	11394	11570	159,365,040	+137.10(+1.20%)
Jul 08, 2010	11483	11476	11331	11433	222,372,480	+36.10(+0.32%)
Jul 07, 2010	11228	11397	11201	11397	315,669,376	+197.10(+1.76%)
Jul 06, 2010	11195	11270	11094	11200	218,609,792	+4.10(+0.04%)

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.