Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	2401	2434	2400	2434	4,633,400	+33.03(+1.38%)
Feb 27, 2013	2444	2444	2379	2401	5,801,000	-42.83(-1.75%)
Feb 26, 2013	2422	2462	2422	2444	4,156,400	+22.50(+0.93%)
Feb 24, 2013	2385	2426	2385	2422	0	+0.00(+0.00%)
Feb 23, 2013	2385	2426	2385	2422	4,291,800	+36.43(+1.53%)
Feb 22, 2013	2428	2428	2379	2385	4,600,000	-43.47(-1.79%)
Feb 21, 2013	2408	2430	2406	2429	4,500,200	+21.17(+0.88%)
Feb 20, 2013	2394	2409	2384	2408	3,277,000	+13.27(+0.55%)
Feb 19, 2013	2400	2404	2388	2394	2,094,000	+0.00(+0.00%)
Feb 18, 2013	2400	2404	2388	2394	0	-5.85(-0.24%)
Feb 17, 2013	2417	2417	2399	2400	0	+0.00(+0.00%)
Feb 16, 2013	2417	2417	2399	2400	3,132,400	-16.87(-0.70%)
Feb 15, 2013	2438	2438	2399	2417	3,658,800	-20.78(-0.85%)
Feb 14, 2013	2420	2441	2419	2438	6,068,800	+17.99(+0.74%)
Feb 13, 2013	2406	2422	2399	2420	3,276,000	+13.99(+0.58%)
Feb 12, 2013	2405	2414	2396	2406	3,059,200	+0.00(+0.00%)
Feb 11, 2013	2405	2414	2396	2406	0	+0.21(+0.01%)
Feb 09, 2013	2368	2411	2368	2406	4,079,600	+37.74(+1.59%)
Feb 08, 2013	2381	2400	2368	2368	4,622,600	-12.83(-0.54%)
Feb 07, 2013	2387	2404	2373	2381	5,243,800	-7.24(-0.30%)
Feb 06, 2013	2385	2395	2371	2388	4,553,000	+2.54(+0.11%)
Feb 05, 2013	2440	2444	2385	2385	6,000,800	+0.00(+0.00%)
Feb 04, 2013	2440	2444	2385	2385	0	-55.05(-2.26%)
Feb 03, 2013	2446	2449	2427	2440	0	+0.00(+0.00%)
Feb 02, 2013	2446	2449	2427	2440	5,434,600	-5.65(-0.23%)
Feb 01, 2013	2448	2452	2428	2446	6,404,400	-2.33(-0.10%)
Jan 31, 2013	2461	2462	2440	2448	4,407,600	-12.28(-0.50%)
Jan 30, 2013	2463	2466	2440	2461	4,558,600	+1.43(+0.06%)
Jan 29, 2013	2460	2468	2452	2459	3,745,000	+0.00(+0.00%)
Jan 28, 2013	2460	2468	2452	2459	0	-0.16(-0.01%)
Jan 27, 2013	2444	2466	2437	2459	0	+0.00(+0.00%)
Jan 26, 2013	2444	2466	2437	2459	5,740,800	+14.81(+0.61%)
Jan 25, 2013	2440	2445	2428	2445	4,528,200	+5.12(+0.21%)
Jan 24, 2013	2437	2440	2406	2439	5,444,000	+2.56(+0.11%)
Jan 23, 2013	2446	2447	2417	2437	4,130,200	-9.85(-0.40%)
Jan 22, 2013	2459	2464	2434	2447	3,896,200	+0.00(+0.00%)
Jan 21, 2013	2459	2464	2434	2447	0	-11.80(-0.48%)
Jan 20, 2013	2470	2481	2459	2459	0	+0.00(+0.00%)
Jan 19, 2013	2470	2481	2459	2459	6,832,000	-11.84(-0.48%)
Jan 18, 2013	2447	2470	2432	2470	5,443,800	+23.23(+0.95%)
Jan 17, 2013	2449	2451	2434	2447	4,501,600	-2.11(-0.09%)
Jan 16, 2013	2460	2465	2430	2449	4,635,800	-10.42(-0.42%)
Jan 15, 2013	2468	2482	2453	2460	4,268,800	+0.00(+0.00%)
Jan 14, 2013	2468	2482	2453	2460	0	-8.42(-0.34%)
Jan 13, 2013	2478	2481	2442	2468	0	+0.00(+0.00%)
Jan 12, 2013	2478	2481	2442	2468	4,779,800	-9.83(-0.40%)
Jan 11, 2013	2495	2501	2458	2478	6,912,200	-16.83(-0.67%)
Jan 10, 2013	2484	2495	2474	2495	5,497,600	+13.63(+0.55%)
Jan 09, 2013	2484	2490	2473	2481	6,133,000	-2.88(-0.12%)
Jan 08, 2013	2483	2496	2479	2484	5,234,400	+0.00(+0.00%)
Jan 07, 2013	2483	2496	2479	2484	0	+0.96(+0.04%)
Jan 06, 2013	2487	2490	2468	2483	0	+0.00(+0.00%)
Jan 05, 2013	2487	2490	2468	2483	4,290,000	-3.83(-0.15%)
Jan 04, 2013	2476	2487	2466	2487	4,413,800	+10.64(+0.43%)
Jan 03, 2013	2402	2476	2402	2476	5,216,800	+0.00(+0.00%)
Jan 02, 2013	2402	2476	2402	2476	0	+75.03(+3.12%)
Jan 01, 2013	2420	2421	2391	2401	0	+0.00(+0.00%)
Dec 31, 2012	2420	2421	2391	2401	0	+0.00(+0.00%)
Dec 30, 2012	2420	2421	2391	2401	0	+0.00(+0.00%)
Dec 29, 2012	2420	2421	2391	2401	7,341,000	-15.53(-0.64%)
Dec 28, 2012	2404	2424	2390	2417	4,146,000	+0.00(+0.00%)
Dec 27, 2012	2404	2424	2390	2417	0	+12.37(+0.51%)
Dec 26, 2012	2411	2412	2372	2404	0	+0.00(+0.00%)
Dec 25, 2012	2411	2412	2372	2404	0	+0.00(+0.00%)
Dec 24, 2012	2411	2412	2372	2404	0	+0.00(+0.00%)
Dec 23, 2012	2411	2412	2372	2404	0	+0.00(+0.00%)
Dec 22, 2012	2411	2412	2372	2404	17,056,600	-7.40(-0.31%)
Dec 21, 2012	2427	2427	2408	2412	8,845,000	-15.60(-0.64%)
Dec 20, 2012	2405	2437	2405	2427	6,959,800	+22.69(+0.94%)
Dec 19, 2012	2369	2409	2369	2405	7,147,200	+35.58(+1.50%)
Dec 18, 2012	2367	2374	2358	2369	4,403,400	+0.00(+0.00%)
Dec 17, 2012	2367	2374	2358	2369	0	+1.93(+0.08%)
Dec 16, 2012	2370	2372	2360	2367	0	+0.00(+0.00%)
Dec 15, 2012	2370	2372	2360	2367	4,730,000	-2.63(-0.11%)
Dec 14, 2012	2358	2370	2351	2370	4,989,800	+12.25(+0.52%)
Dec 13, 2012	2348	2360	2345	2358	5,536,200	+9.35(+0.40%)
Dec 12, 2012	2331	2350	2325	2348	5,028,200	+16.55(+0.71%)
Dec 11, 2012	2326	2332	2305	2332	4,350,600	+0.00(+0.00%)
Dec 10, 2012	2326	2332	2305	2332	0	+5.86(+0.25%)
Dec 09, 2012	2340	2348	2326	2326	0	+0.00(+0.00%)
Dec 08, 2012	2340	2348	2326	2326	6,735,200	-14.26(-0.61%)
Dec 07, 2012	2318	2350	2318	2340	7,151,200	+21.94(+0.95%)
Dec 06, 2012	2298	2326	2298	2318	4,570,600	+20.19(+0.88%)
Dec 05, 2012	2305	2306	2290	2298	5,093,200	-6.48(-0.28%)
Dec 04, 2012	2302	2328	2295	2304	5,540,400	+2.41(+0.10%)

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.