Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	11838	11960	11842	11955	94,681,696	+113.40(+0.96%)
Dec 29, 2011	11703	11842	11704	11842	95,627,712	+113.30(+0.97%)
Dec 28, 2011	11893	11917	11710	11728	98,273,936	-198.30(-1.66%)
Dec 23, 2011	11901	11927	11927	11927	122,283,680	+173.20(+1.47%)
Dec 21, 2011	11718	11769	11670	11754	227,279,856	+36.60(+0.31%)
Dec 20, 2011	11627	11754	11573	11717	278,005,632	+177.20(+1.54%)
Dec 19, 2011	11660	11667	11508	11540	200,565,792	-95.70(-0.82%)
Dec 16, 2011	11521	11667	11508	11635	465,639,776	+131.00(+1.14%)
Dec 15, 2011	11610	11631	11469	11504	212,926,672	-38.60(-0.33%)
Dec 14, 2011	11671	11751	11497	11543	258,366,064	-216.90(-1.84%)
Dec 13, 2011	11914	11988	11688	11760	225,191,440	-148.00(-1.24%)
Dec 12, 2011	11906	12034	11806	11908	223,748,768	-126.90(-1.05%)
Dec 09, 2011	11964	12068	11958	12035	168,917,456	+83.00(+0.69%)
Dec 08, 2011	12068	12118	11917	11952	236,446,048	-196.90(-1.62%)
Dec 07, 2011	12072	12167	11997	12149	234,979,280	+67.50(+0.56%)
Dec 06, 2011	12093	12162	12010	12081	294,246,336	-38.10(-0.31%)
Dec 05, 2011	12152	12269	12076	12119	188,982,336	+44.20(+0.37%)
Dec 02, 2011	12225	12230	12062	12075	195,798,272	-38.20(-0.32%)
Dec 01, 2011	12174	12215	12088	12113	201,004,896	-90.80(-0.74%)
Nov 30, 2011	11966	12204	11799	12204	282,704,128	+471.60(+4.02%)
Nov 29, 2011	11654	11766	11638	11732	222,462,944	+92.30(+0.79%)
Nov 28, 2011	11672	11741	11462	11640	186,585,712	+178.10(+1.55%)
Nov 25, 2011	11465	11537	11421	11462	114,691,256	-23.20(-0.20%)
Nov 24, 2011	11596	11605	11470	11485	48,895,536	-86.40(-0.75%)
Nov 23, 2011	11690	11781	11540	11572	189,951,024	-223.50(-1.89%)
Nov 22, 2011	11802	11842	11731	11795	199,922,256	+10.50(+0.09%)
Nov 21, 2011	11751	11892	11636	11785	196,256,096	-107.70(-0.91%)
Nov 18, 2011	11982	11994	11876	11892	208,877,072	-23.00(-0.19%)
Nov 17, 2011	12153	12163	11879	11915	222,262,032	-259.00(-2.13%)
Nov 16, 2011	12189	12295	12163	12174	264,218,704	-54.90(-0.45%)
Nov 15, 2011	12190	12258	12148	12229	182,342,560	+5.10(+0.04%)
Nov 14, 2011	12277	12342	12158	12224	136,413,024	-52.60(-0.43%)
Nov 11, 2011	12199	12322	12116	12277	165,644,480	+167.90(+1.39%)
Nov 10, 2011	12219	12260	12026	12109	192,236,944	-47.30(-0.39%)
Nov 09, 2011	12315	12437	12156	12156	222,082,016	-332.60(-2.66%)
Nov 08, 2011	12507	12543	12432	12489	199,379,808	+26.80(+0.22%)
Nov 07, 2011	12416	12485	12403	12462	205,585,824	+53.80(+0.43%)
Nov 04, 2011	12433	12470	12308	12408	190,776,208	-60.10(-0.48%)
Nov 03, 2011	12347	12471	12237	12468	258,625,088	+226.50(+1.85%)
Nov 02, 2011	12211	12326	12139	12242	210,858,032	+126.70(+1.05%)
Nov 01, 2011	11963	12244	11914	12115	295,017,952	-137.00(-1.12%)
Oct 31, 2011	12417	12511	12252	12252	290,368,416	-267.40(-2.14%)
Oct 28, 2011	12427	12542	12416	12520	239,914,384	+54.10(+0.43%)
Oct 27, 2011	12425	12526	12186	12465	330,546,208	+279.30(+2.29%)
Oct 26, 2011	12172	12208	12052	12186	236,790,464	+76.30(+0.63%)
Oct 25, 2011	12174	12231	12030	12110	286,073,216	-52.50(-0.43%)
Oct 24, 2011	12006	12162	11957	12162	231,505,184	+212.80(+1.78%)
Oct 21, 2011	11983	11994	11877	11950	185,069,472	+119.20(+1.01%)
Oct 20, 2011	11794	11898	11698	11830	196,843,136	-19.20(-0.16%)
Oct 19, 2011	12015	12051	11832	11850	202,470,688	-203.60(-1.69%)
Oct 18, 2011	11868	12066	11756	12053	204,172,672	+130.10(+1.09%)
Oct 17, 2011	12068	12084	11891	11923	158,833,776	-158.70(-1.31%)
Oct 14, 2011	12032	12082	11926	12082	222,924,816	+169.80(+1.43%)
Oct 13, 2011	11990	12030	11830	11912	206,240,512	-118.10(-0.98%)
Oct 12, 2011	11957	12095	11887	12030	263,435,520	+154.50(+1.30%)
Oct 11, 2011	11846	11890	11597	11876	316,413,024	+287.10(+2.48%)
Oct 07, 2011	11816	11820	11574	11588	198,453,952	-191.70(-1.63%)
Oct 06, 2011	11531	11783	11668	11780	260,299,392	+322.90(+2.82%)
Oct 05, 2011	11216	11509	11136	11457	271,715,040	+279.30(+2.50%)
Oct 04, 2011	11050	11242	10848	11178	299,568,544	-73.90(-0.66%)
Oct 03, 2011	11517	11624	11221	11252	230,269,968	-372.00(-3.20%)
Sep 30, 2011	11566	11685	11535	11624	257,338,672	-62.50(-0.53%)
Sep 29, 2011	11721	11755	11548	11686	257,829,712	+100.40(+0.87%)
Sep 28, 2011	11868	11867	11569	11586	229,594,272	-235.20(-1.99%)
Sep 27, 2011	11940	12058	11711	11821	277,822,976	+113.90(+0.97%)
Sep 26, 2011	11487	11707	11294	11707	261,487,408	+244.30(+2.13%)
Sep 23, 2011	11373	11558	11356	11463	290,858,528	-99.60(-0.86%)
Sep 22, 2011	11653	11944	11420	11562	389,201,920	-392.50(-3.28%)
Sep 21, 2011	12203	12231	11948	11955	230,033,856	-254.90(-2.09%)
Sep 20, 2011	12203	12357	12168	12210	216,520,496	+37.90(+0.31%)
Sep 19, 2011	12187	12264	12118	12172	158,446,016	-91.70(-0.75%)
Sep 16, 2011	12437	12467	12264	12264	497,597,728	-161.10(-1.30%)
Sep 15, 2011	12370	12428	12293	12425	198,098,656	+131.40(+1.07%)
Sep 14, 2011	12275	12373	12165	12293	211,700,144	+87.90(+0.72%)
Sep 13, 2011	12188	12249	12139	12206	221,933,648	+56.70(+0.47%)
Sep 12, 2011	12214	12388	12042	12149	212,100,912	-238.70(-1.93%)
Sep 09, 2011	12589	12675	12361	12388	201,762,656	-296.50(-2.34%)
Sep 08, 2011	12654	12745	12659	12684	177,330,368	-36.60(-0.29%)
Sep 07, 2011	12570	12721	12515	12721	188,969,984	+202.10(+1.61%)
Sep 06, 2011	12406	12596	12356	12518	221,623,904	-83.90(-0.67%)
Sep 02, 2011	12566	12701	12557	12602	180,309,712	-98.30(-0.77%)
Sep 01, 2011	12771	12798	12689	12701	237,899,472	-68.00(-0.53%)
Aug 31, 2011	12690	12778	12640	12769	286,670,400	+134.00(+1.06%)
Aug 30, 2011	12530	12665	12460	12635	196,728,928	+129.90(+1.04%)
Aug 29, 2011	12434	12524	12340	12505	172,833,680	+177.30(+1.44%)
Aug 26, 2011	12208	12340	12072	12328	170,613,456	+43.20(+0.35%)
Aug 25, 2011	12361	12379	12222	12284	178,355,552	-59.50(-0.48%)
Aug 24, 2011	12311	12410	12226	12344	206,580,192	+5.50(+0.04%)
Aug 23, 2011	12112	12338	12026	12338	267,434,800	+269.90(+2.24%)
Aug 22, 2011	12236	12218	12042	12068	190,172,400	+60.90(+0.51%)
Aug 19, 2011	12053	12262	11989	12008	240,205,616	-179.20(-1.47%)
Aug 18, 2011	12389	12545	12122	12187	237,559,648	-392.90(-3.12%)
Aug 17, 2011	12596	12715	12542	12580	202,294,688	+48.90(+0.39%)
Aug 16, 2011	12624	12669	12487	12531	220,346,320	-152.90(-1.21%)
Aug 15, 2011	12627	12710	12551	12684	185,099,168	+141.40(+1.13%)
Aug 12, 2011	12638	12604	12502	12542	192,824,768	+2.40(+0.02%)
Aug 11, 2011	12183	12544	12064	12540	306,676,416	+340.90(+2.79%)
Aug 10, 2011	12126	12308	11917	12199	327,937,760	+89.60(+0.74%)
Aug 09, 2011	11786	12109	11663	12109	422,379,104	+438.30(+3.76%)
Aug 08, 2011	11747	12160	11618	11671	391,284,512	-491.20(-4.04%)
Aug 05, 2011	12357	12400	11895	12162	347,256,480	-217.90(-1.76%)
Aug 04, 2011	12764	12815	12322	12380	349,171,840	-435.90(-3.40%)
Aug 03, 2011	12742	12816	12568	12816	263,165,696	+63.70(+0.50%)
Aug 02, 2011	13011	12996	12751	12752	204,532,688	-193.30(-1.49%)
Jul 29, 2011	12984	13039	12858	12946	169,302,432	-102.20(-0.78%)
Jul 28, 2011	12997	13107	12931	13048	198,575,872	+15.10(+0.12%)
Jul 27, 2011	13261	13299	13033	13033	192,959,696	-267.90(-2.01%)
Jul 26, 2011	13414	13429	13287	13301	178,844,624	-135.40(-1.01%)
Jul 25, 2011	13452	13486	13413	13436	162,651,392	-58.60(-0.43%)
Jul 22, 2011	13474	13513	13480	13495	171,351,984	+60.30(+0.45%)
Jul 21, 2011	13371	13469	13345	13434	205,526,160	+93.50(+0.70%)
Jul 20, 2011	13349	13374	13313	13341	223,655,968	+7.90(+0.06%)
Jul 19, 2011	13284	13346	13261	13333	212,809,664	+78.80(+0.59%)
Jul 18, 2011	13291	13338	13210	13254	160,497,184	-45.40(-0.34%)
Jul 15, 2011	13308	13337	13253	13300	155,726,304	+46.60(+0.35%)
Jul 14, 2011	13398	13400	13222	13253	173,918,320	-72.00(-0.54%)
Jul 13, 2011	13269	13428	13244	13325	217,836,896	+90.80(+0.69%)
Jul 12, 2011	13102	13273	13108	13234	181,692,400	+54.30(+0.41%)
Jul 11, 2011	13340	13370	13135	13180	155,022,000	-191.90(-1.44%)
Jul 08, 2011	13368	13411	13336	13372	127,950,448	-34.30(-0.26%)
Jul 07, 2011	13460	13475	13396	13406	169,604,944	+2.90(+0.02%)
Jul 06, 2011	13451	13455	13371	13403	225,537,984	-22.20(-0.17%)
Jul 05, 2011	13424	13474	13396	13425	244,400,144	+38.80(+0.29%)
Jul 04, 2011	13315	13414	13298	13386	104,950,256	+85.60(+0.64%)
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%)

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.