Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012		13214	13214	13214	0	-14.70(-0.11%)
Apr 27, 2012		13228	13228	13228	0	+23.70(+0.18%)
Apr 26, 2012		13205	13205	13205	0	+113.90(+0.87%)
Apr 25, 2012		13091	13091	13091	0	+89.10(+0.69%)
Apr 24, 2012		13002	13002	13002	0	+74.40(+0.58%)
Apr 23, 2012		12927	12927	12927	0	-102.10(-0.78%)
Apr 20, 2012		13029	13029	13029	0	+65.20(+0.50%)
Apr 19, 2012		12964	12964	12964	0	-68.70(-0.53%)
Apr 18, 2012		13033	13033	13033	0	-82.70(-0.63%)
Apr 17, 2012		13116	13116	13116	0	+194.10(+1.50%)
Apr 16, 2012		12921	12921	12921	0	+71.80(+0.56%)
Apr 13, 2012		12850	12850	12850	0	-137.00(-1.05%)
Apr 12, 2012		12987	12987	12987	0	+181.20(+1.42%)
Apr 11, 2012		12805	12805	12805	0	+89.50(+0.70%)
Apr 10, 2012		12716	12716	12716	0	-213.70(-1.65%)
Apr 09, 2012		12930	12930	12930	0	-130.50(-1.00%)
Apr 05, 2012		13060	13060	13060	0	-14.70(-0.11%)
Apr 04, 2012		13075	13075	13075	0	-124.70(-0.94%)
Apr 03, 2012		13200	13200	13200	0	-65.00(-0.49%)
Apr 02, 2012		13264	13264	13264	0	+52.50(+0.40%)
Mar 30, 2012		13212	13212	13212	0	+66.20(+0.50%)
Mar 29, 2012		13146	13146	13146	0	+19.60(+0.15%)
Mar 28, 2012		13126	13126	13126	0	-71.50(-0.54%)
Mar 27, 2012		13198	13198	13198	0	-43.90(-0.33%)
Mar 26, 2012		13242	13242	13242	0	+160.90(+1.23%)
Mar 23, 2012		13081	13081	13081	0	+34.60(+0.27%)
Mar 22, 2012		13046	13046	13046	0	-78.50(-0.60%)
Mar 21, 2012		13125	13125	13125	0	-45.60(-0.35%)
Mar 20, 2012		13170	13170	13170	0	-68.90(-0.52%)
Mar 19, 2012		13239	13239	13239	0	+6.50(+0.05%)
Mar 16, 2012		13233	13233	13233	0	-20.20(-0.15%)
Mar 15, 2012		13253	13253	13253	0	+58.70(+0.44%)
Mar 14, 2012		13194	13194	13194	0	+16.40(+0.12%)
Mar 13, 2012		13178	13178	13178	0	+218.00(+1.68%)
Mar 12, 2012		12960	12960	12960	0	+37.70(+0.29%)
Mar 09, 2012		12922	12922	12922	0	+14.10(+0.11%)
Mar 08, 2012		12908	12908	12908	0	+70.60(+0.55%)
Mar 07, 2012		12837	12837	12837	0	+78.10(+0.61%)
Mar 06, 2012		12759	12759	12759	0	-203.60(-1.57%)
Mar 05, 2012		12963	12963	12963	0	-14.80(-0.11%)
Mar 02, 2012		12978	12978	12978	0	-2.70(-0.02%)
Mar 01, 2012		12980	12980	12980	0	+28.20(+0.22%)
Feb 29, 2012		12952	12952	12952	0	-53.00(-0.41%)
Feb 28, 2012		13005	13005	13005	0	+23.60(+0.18%)
Feb 27, 2012		12982	12982	12982	0	-1.50(-0.01%)
Feb 24, 2012		12983	12983	12983	0	-1.70(-0.01%)
Feb 23, 2012		12985	12985	12985	0	+46.00(+0.36%)
Feb 22, 2012		12939	12939	12939	0	-27.00(-0.21%)
Feb 21, 2012		12966	12966	12966	0	+15.80(+0.12%)
Feb 17, 2012		12950	12950	12950	0	+45.80(+0.35%)
Feb 16, 2012		12904	12904	12904	0	+123.10(+0.96%)
Feb 15, 2012		12781	12781	12781	0	-97.30(-0.76%)
Feb 14, 2012		12878	12878	12878	0	+4.30(+0.03%)
Feb 13, 2012		12874	12874	12874	0	+72.80(+0.57%)
Feb 10, 2012		12801	12801	12801	0	-89.30(-0.69%)
Feb 09, 2012		12890	12890	12890	0	+6.50(+0.05%)
Feb 08, 2012		12884	12884	12884	0	+5.80(+0.05%)
Feb 07, 2012		12878	12878	12878	0	+33.10(+0.26%)
Feb 06, 2012		12845	12845	12845	0	-17.10(-0.13%)
Feb 03, 2012		12862	12862	12862	0	+156.80(+1.23%)
Feb 02, 2012		12705	12705	12705	0	-11.10(-0.09%)
Feb 01, 2012		12716	12716	12716	0	+83.60(+0.66%)
Jan 31, 2012		12633	12633	12633	0	-20.80(-0.16%)
Jan 30, 2012	12654	12654	12654	12654	0	-6.80(-0.05%)
Jan 27, 2012		12660	12660	12660	0	-74.10(-0.58%)
Jan 26, 2012		12735	12735	12735	0	-22.40(-0.18%)
Jan 25, 2012	12674	12778	12580	12757	137,541,872	+81.20(+0.64%)
Jan 24, 2012		12676	12676	12676	0	-33.00(-0.26%)
Jan 23, 2012		12709	12709	12709	0	-11.70(-0.09%)
Jan 20, 2012		12720	12720	12720	0	+96.50(+0.76%)
Jan 19, 2012		12624	12624	12624	0	+45.00(+0.36%)
Jan 18, 2012		12579	12579	12579	0	+96.90(+0.78%)
Jan 17, 2012		12482	12482	12482	0	+60.00(+0.48%)
Jan 13, 2012		12422	12422	12422	0	-48.90(-0.39%)
Jan 12, 2012		12471	12471	12471	0	+21.50(+0.17%)
Jan 11, 2012		12450	12450	12450	0	-13.00(-0.10%)
Jan 10, 2012		12462	12462	12462	0	+69.80(+0.56%)
Jan 09, 2012		12393	12393	12393	0	+32.80(+0.27%)
Jan 06, 2012		12360	12360	12360	0	-55.80(-0.45%)
Jan 05, 2012		12416	12416	12416	0	-2.70(-0.02%)
Jan 04, 2012		12418	12418	12418	0	+200.80(+1.64%)
Dec 30, 2011		12218	12218	12218	0	-69.40(-0.56%)
Dec 29, 2011		12287	12287	12287	0	+135.60(+1.12%)
Dec 28, 2011		12151	12151	12151	0	-139.90(-1.14%)
Dec 27, 2011		12291	12291	12291	0	-2.70(-0.02%)
Dec 23, 2011		12294	12294	12294	0	+186.30(+1.54%)
Dec 21, 2011		12108	12108	12108	0	+4.10(+0.03%)
Dec 20, 2011		12104	12104	12104	0	+337.30(+2.87%)
Dec 19, 2011		11766	11766	11766	0	-100.10(-0.84%)
Dec 16, 2011		11866	11866	11866	0	-2.40(-0.02%)
Dec 15, 2011		11869	11869	11869	0	+45.30(+0.38%)
Dec 14, 2011		11824	11824	11824	0	-131.40(-1.10%)
Dec 13, 2011		11955	11955	11955	0	-66.50(-0.55%)
Dec 12, 2011		12021	12021	12021	0	-162.90(-1.34%)
Dec 09, 2011		12184	12184	12184	0	+186.60(+1.56%)
Dec 08, 2011		11998	11998	11998	0	-198.70(-1.63%)
Dec 07, 2011		12196	12196	12196	0	+46.30(+0.38%)
Dec 06, 2011		12150	12150	12150	0	+52.30(+0.43%)
Dec 05, 2011		12098	12098	12098	0	+78.40(+0.65%)
Dec 02, 2011		12019	12019	12019	0	-0.60(-0.00%)
Dec 01, 2011		12020	12020	12020	0	-25.70(-0.21%)
Nov 30, 2011		12046	12046	12046	0	+490.10(+4.24%)
Nov 29, 2011		11556	11556	11556	0	+32.60(+0.28%)
Nov 28, 2011		11523	11523	11523	0	+291.20(+2.59%)
Nov 25, 2011		11232	11232	11232	0	-25.70(-0.23%)
Nov 23, 2011		11258	11258	11258	0	-236.20(-2.06%)
Nov 22, 2011		11494	11494	11494	0	-53.60(-0.46%)
Nov 21, 2011		11547	11547	11547	0	-248.90(-2.11%)
Nov 18, 2011		11796	11796	11796	0	+25.50(+0.22%)
Nov 17, 2011		11771	11771	11771	0	-134.90(-1.13%)
Nov 16, 2011		11906	11906	11906	0	-190.60(-1.58%)
Nov 15, 2011		12096	12096	12096	0	+17.20(+0.14%)
Nov 14, 2011		12079	12079	12079	0	-74.70(-0.61%)
Nov 11, 2011		12154	12154	12154	0	+259.90(+2.19%)
Nov 10, 2011	11780	11961	11780	11894	168,467,792	+112.90(+0.96%)
Nov 09, 2011		11781	11781	11781	0	-389.30(-3.20%)
Nov 08, 2011		12170	12170	12170	0	+101.80(+0.84%)
Nov 07, 2011		12068	12068	12068	0	+85.20(+0.71%)
Nov 04, 2011		11983	11983	11983	0	-61.30(-0.51%)
Nov 03, 2011		12044	12044	12044	0	+208.50(+1.76%)
Nov 02, 2011		11836	11836	11836	0	+178.00(+1.53%)
Nov 01, 2011		11658	11658	11658	0	-297.00(-2.48%)
Oct 31, 2011		11955	11955	11955	0	-276.10(-2.26%)
Oct 28, 2011		12231	12231	12231	0	+22.60(+0.19%)
Oct 27, 2011		12208	12208	12208	0	+339.50(+2.86%)
Oct 26, 2011		11869	11869	11869	0	+162.40(+1.39%)
Oct 25, 2011		11707	11707	11707	0	-207.00(-1.74%)
Oct 24, 2011		11914	11914	11914	0	+104.80(+0.89%)
Oct 21, 2011		11809	11809	11809	0	+267.00(+2.31%)
Oct 20, 2011		11542	11542	11542	0	+37.20(+0.32%)
Oct 19, 2011		11505	11505	11505	0	-72.40(-0.63%)
Oct 18, 2011		11577	11577	11577	0	+180.00(+1.58%)
Oct 17, 2011		11397	11397	11397	0	-247.50(-2.13%)
Oct 14, 2011		11644	11644	11644	0	+166.40(+1.45%)
Oct 13, 2011		11478	11478	11478	0	-40.70(-0.35%)
Oct 12, 2011		11519	11519	11519	0	+102.50(+0.90%)
Oct 11, 2011		11416	11416	11416	0	-16.90(-0.15%)
Oct 10, 2011		11433	11433	11433	0	+330.10(+2.97%)
Oct 07, 2011		11103	11103	11103	0	-20.20(-0.18%)
Oct 06, 2011		11123	11123	11123	0	+183.30(+1.68%)
Oct 05, 2011		10940	10940	10940	0	+131.30(+1.21%)
Oct 04, 2011		10809	10809	10809	0	+153.40(+1.44%)
Oct 03, 2011		10655	10655	10655	0	-258.10(-2.36%)
Sep 30, 2011	11152	11152	10910	10913	213,199,504	-240.60(-2.16%)
Sep 29, 2011		11154	11154	11154	0	+143.10(+1.30%)
Sep 28, 2011		11011	11011	11011	0	-179.80(-1.61%)
Sep 27, 2011		11191	11191	11191	0	+146.80(+1.33%)
Sep 26, 2011		11044	11044	11044	0	+272.40(+2.53%)
Sep 23, 2011		10772	10772	10772	0	+37.70(+0.35%)
Sep 22, 2011		10734	10734	10734	0	-391.00(-3.51%)
Sep 21, 2011		11125	11125	11125	0	-283.90(-2.49%)
Sep 20, 2011		11409	11409	11409	0	+7.70(+0.07%)
Sep 19, 2011		11401	11401	11401	0	-108.10(-0.94%)
Sep 16, 2011		11509	11509	11509	0	+75.90(+0.66%)
Sep 15, 2011		11433	11433	11433	0	+186.50(+1.66%)
Sep 14, 2011		11247	11247	11247	0	+140.90(+1.27%)
Sep 13, 2011		11106	11106	11106	0	+44.70(+0.40%)
Sep 12, 2011		11061	11061	11061	0	+69.00(+0.63%)
Sep 09, 2011		10992	10992	10992	0	-303.70(-2.69%)
Sep 08, 2011		11296	11296	11296	0	-119.10(-1.04%)
Sep 07, 2011		11415	11415	11415	0	+275.60(+2.47%)
Sep 06, 2011		11139	11139	11139	0	-101.00(-0.90%)
Sep 02, 2011		11240	11240	11240	0	-253.30(-2.20%)
Sep 01, 2011		11494	11494	11494	0	-119.90(-1.03%)
Aug 31, 2011		11614	11614	11614	0	+53.50(+0.46%)
Aug 30, 2011		11560	11560	11560	0	+20.80(+0.18%)
Aug 29, 2011		11539	11539	11539	0	+254.70(+2.26%)
Aug 26, 2011		11284	11284	11284	0	+134.70(+1.21%)
Aug 25, 2011		11150	11150	11150	0	-170.90(-1.51%)
Aug 24, 2011		11321	11321	11321	0	+143.90(+1.29%)
Aug 23, 2011		11177	11177	11177	0	+322.10(+2.97%)
Aug 22, 2011		10855	10855	10855	0	+37.00(+0.34%)
Aug 19, 2011		10818	10818	10818	0	-172.90(-1.57%)
Aug 18, 2011		10991	10991	10991	0	-419.60(-3.68%)
Aug 17, 2011		11410	11410	11410	0	+4.30(+0.04%)
Aug 16, 2011		11406	11406	11406	0	-77.00(-0.67%)
Aug 15, 2011		11483	11483	11483	0	+213.90(+1.90%)
Aug 12, 2011		11269	11269	11269	0	+125.70(+1.13%)
Aug 11, 2011		11143	11143	11143	0	+423.40(+3.95%)
Aug 10, 2011		10720	10720	10720	0	-519.90(-4.63%)
Aug 09, 2011		11240	11240	11240	0	+430.00(+3.98%)
Aug 08, 2011		10810	10810	10810	0	-634.80(-5.55%)
Aug 05, 2011		11445	11445	11445	0	+60.90(+0.53%)
Aug 04, 2011		11384	11384	11384	0	-512.70(-4.31%)
Aug 03, 2011		11896	11896	11896	0	+29.80(+0.25%)
Aug 02, 2011		11867	11867	11867	0	-265.90(-2.19%)
Aug 01, 2011		12132	12132	12132	0	-10.70(-0.09%)
Jul 29, 2011		12143	12143	12143	0	-96.90(-0.79%)
Jul 28, 2011		12240	12240	12240	0	-62.40(-0.51%)
Jul 27, 2011		12302	12302	12302	0	-198.80(-1.59%)
Jul 26, 2011		12501	12501	12501	0	-91.50(-0.73%)
Jul 25, 2011		12593	12593	12593	0	-88.40(-0.70%)
Jul 22, 2011		12681	12681	12681	0	-43.20(-0.34%)
Jul 21, 2011		12724	12724	12724	0	+152.50(+1.21%)
Jul 20, 2011		12572	12572	12572	0	-15.50(-0.12%)
Jul 19, 2011		12587	12587	12587	0	+202.20(+1.63%)
Jul 18, 2011		12385	12385	12385	0	-94.50(-0.76%)
Jul 15, 2011		12480	12480	12480	0	+42.60(+0.34%)
Jul 14, 2011		12437	12437	12437	0	-54.50(-0.44%)
Jul 13, 2011		12492	12492	12492	0	+44.70(+0.36%)
Jul 12, 2011		12447	12447	12447	0	-58.90(-0.47%)
Jul 11, 2011		12506	12506	12506	0	-151.40(-1.20%)
Jul 08, 2011		12657	12657	12657	0	-62.30(-0.49%)
Jul 07, 2011		12720	12720	12720	0	+93.50(+0.74%)
Jul 06, 2011		12626	12626	12626	0	+56.10(+0.45%)
Jul 05, 2011		12570	12570	12570	0	-12.90(-0.10%)
Jul 04, 2011		12583	12583	12583	0	+0.00(+0.00%)
Jul 01, 2011		12583	12583	12583	0	+168.50(+1.36%)
Jun 30, 2011		12414	12414	12414	0	+152.90(+1.25%)
Jun 29, 2011		12261	12261	12261	0	+72.70(+0.60%)
Jun 28, 2011		12189	12189	12189	0	+145.10(+1.20%)
Jun 27, 2011		12044	12044	12044	0	+109.00(+0.91%)
Jun 24, 2011		11935	11935	11935	0	-115.40(-0.96%)
Jun 23, 2011		12050	12050	12050	0	-59.70(-0.49%)
Jun 22, 2011		12110	12110	12110	0	-80.30(-0.66%)
Jun 21, 2011		12190	12190	12190	0	+109.60(+0.91%)
Jun 20, 2011		12080	12080	12080	0	+76.00(+0.63%)
Jun 17, 2011		12004	12004	12004	0	+42.90(+0.36%)
Jun 16, 2011		11962	11962	11962	0	+64.20(+0.54%)
Jun 15, 2011		11897	11897	11897	0	-178.80(-1.48%)
Jun 14, 2011		12076	12076	12076	0	+123.10(+1.03%)
Jun 13, 2011		11953	11953	11953	0	+1.10(+0.01%)
Jun 10, 2011		11952	11952	11952	0	-172.50(-1.42%)
Jun 09, 2011		12124	12124	12124	0	+75.50(+0.63%)
Jun 08, 2011		12049	12049	12049	0	-21.90(-0.18%)
Jun 07, 2011		12071	12071	12071	0	-19.20(-0.16%)
Jun 06, 2011		12090	12090	12090	0	-61.30(-0.50%)
Jun 03, 2011		12151	12151	12151	0	-204.90(-1.66%)
May 24, 2011		12356	12356	12356	0	-25.10(-0.20%)
May 23, 2011		12381	12381	12381	0	-130.70(-1.04%)
May 20, 2011		12512	12512	12512	0	-93.30(-0.74%)
May 19, 2011		12605	12605	12605	0	+45.10(+0.36%)
May 18, 2011		12560	12560	12560	0	+80.60(+0.65%)
May 17, 2011		12480	12480	12480	0	-68.80(-0.55%)
May 16, 2011		12548	12548	12548	0	-47.40(-0.38%)
May 13, 2011		12596	12596	12596	0	-100.10(-0.79%)
May 12, 2011		12696	12696	12696	0	+65.90(+0.52%)
May 11, 2011		12630	12630	12630	0	-130.40(-1.02%)
May 10, 2011		12760	12760	12760	0	+75.70(+0.60%)
May 09, 2011		12685	12685	12685	0	+46.00(+0.36%)
May 06, 2011		12639	12639	12639	0	+54.50(+0.43%)
May 05, 2011		12584	12584	12584	0	-139.40(-1.10%)
May 04, 2011		12724	12724	12724	0	-83.90(-0.66%)
May 03, 2011		12808	12808	12808	0	+0.10(+0.00%)

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.