Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2012	17117	17440	17105	17404	0	+0.00(+0.00%)
Mar 30, 2012	17117	17440	17105	17404	25,000	+345.60(+2.03%)
Mar 29, 2012	17040	17109	16921	17059	11,200	-63.00(-0.37%)
Mar 28, 2012	17234	17246	17040	17122	13,200	-135.80(-0.79%)
Mar 27, 2012	17209	17367	17061	17257	19,000	+204.60(+1.20%)
Mar 26, 2012	17378	17378	17022	17053	17,000	-308.90(-1.78%)
Mar 25, 2012	17258	17458	17179	17362	0	+0.00(+0.00%)
Mar 24, 2012	17258	17458	17179	17362	0	+0.00(+0.00%)
Mar 23, 2012	17258	17458	17179	17362	12,600	+165.20(+0.96%)
Mar 22, 2012	17586	17687	17136	17196	17,600	-405.20(-2.30%)
Mar 21, 2012	17301	17623	17276	17602	14,200	+285.50(+1.65%)
Mar 20, 2012	17309	17410	17212	17316	14,200	+42.80(+0.25%)
Mar 19, 2012	17532	17562	17226	17273	13,800	-192.80(-1.10%)
Mar 18, 2012	17657	17871	17427	17466	0	+0.00(+0.00%)
Mar 17, 2012	17657	17871	17427	17466	0	+0.00(+0.00%)
Mar 16, 2012	17657	17871	17427	17466	24,800	-209.60(-1.19%)
Mar 15, 2012	17917	17918	17622	17676	13,800	-243.50(-1.36%)
Mar 14, 2012	18003	18041	17837	17919	14,200	+105.70(+0.59%)
Mar 13, 2012	17680	17843	17680	17814	12,800	+225.90(+1.28%)
Mar 12, 2012	17772	17772	17495	17588	12,200	+84.50(+0.48%)
Mar 11, 2012	17326	17532	17326	17503	0	+0.00(+0.00%)
Mar 10, 2012	17326	17532	17326	17503	12,800	+0.00(+0.00%)
Mar 09, 2012	17326	17532	17326	17503	0	+357.70(+2.09%)
Mar 08, 2012	17127	17239	17009	17146	20,400	-27.80(-0.16%)
Mar 07, 2012	17337	17692	17128	17173	18,600	-189.60(-1.09%)
Mar 06, 2012	17598	17598	17312	17363	12,000	+0.00(+0.00%)
Mar 05, 2012	17598	17598	17312	17363	0	-273.90(-1.55%)
Mar 04, 2012	17661	17732	17504	17637	0	+0.00(+0.00%)
Mar 03, 2012	17661	17732	17504	17637	17,000	+52.80(+0.30%)
Mar 02, 2012	17715	17718	17463	17584	18,800	-168.70(-0.95%)
Mar 01, 2012	17920	18001	17678	17753	18,400	+21.60(+0.12%)
Feb 29, 2012	17545	17777	17530	17731	16,000	+285.30(+1.64%)
Feb 28, 2012	17975	17975	17382	17446	20,800	+0.00(+0.00%)
Feb 27, 2012	17446	17446	17446	17446	0	-477.80(-2.67%)
Feb 26, 2012	18079	18198	17849	17924	0	+0.00(+0.00%)
Feb 25, 2012	18079	18198	17849	17924	19,600	-154.90(-0.86%)
Feb 24, 2012	18127	18250	18005	18078	19,600	-66.70(-0.37%)
Feb 23, 2012	18491	18524	18096	18145	21,600	-283.40(-1.54%)
Feb 22, 2012	18304	18471	18294	18429	20,600	+0.00(+0.00%)
Feb 21, 2012	18304	18471	18294	18429	0	+139.30(+0.76%)
Feb 20, 2012	18289	18289	18289	18289	0	+0.00(+0.00%)
Feb 19, 2012	18331	18423	18235	18289	0	+0.00(+0.00%)
Feb 18, 2012	18331	18423	18235	18289	27,800	+135.30(+0.75%)
Feb 17, 2012	18163	18183	18043	18154	20,000	-48.40(-0.27%)
Feb 16, 2012	18000	18231	18000	18202	25,600	+353.80(+1.98%)
Feb 15, 2012	17768	17890	17743	17849	17,400	+75.80(+0.43%)
Feb 14, 2012	17762	17850	17666	17773	16,800	+0.00(+0.00%)
Feb 13, 2012	17773	17773	17773	17773	0	+24.10(+0.14%)
Feb 12, 2012	17818	17890	17627	17749	0	+0.00(+0.00%)
Feb 11, 2012	17818	17890	17627	17749	19,600	-82.10(-0.46%)
Feb 10, 2012	17648	17880	17609	17831	21,400	+123.50(+0.70%)
Feb 09, 2012	17632	17809	17580	17707	20,800	+84.90(+0.48%)
Feb 08, 2012	17814	17832	17582	17622	16,800	-84.90(-0.48%)
Feb 07, 2012	17742	17830	17595	17707	17,600	+0.00(+0.00%)
Feb 06, 2012	17707	17707	17707	17707	0	+102.30(+0.58%)
Feb 05, 2012	17444	17630	17383	17605	0	+0.00(+0.00%)
Feb 04, 2012	17444	17630	17383	17605	16,600	+173.20(+0.99%)
Feb 03, 2012	17438	17504	17308	17432	27,000	+131.20(+0.76%)
Feb 02, 2012	17180	17327	17062	17301	47,400	+107.00(+0.62%)
Feb 01, 2012	16966	17239	16966	17194	18,600	+330.30(+1.96%)
Jan 31, 2012	17138	17138	16828	16863	14,400	+0.00(+0.00%)
Jan 30, 2012	17138	16863	16863	16863	0	-370.70(-2.15%)
Jan 29, 2012	17201	17259	17107	17234	0	+0.00(+0.00%)
Jan 28, 2012	17201	17259	17107	17234	17,200	+0.00(+0.00%)
Jan 27, 2012	17201	17234	17077	17234	0	+156.80(+0.92%)
Jan 26, 2012	17069	17130	17017	17077	14,000	+81.40(+0.48%)
Jan 25, 2012	16807	17050	16770	16996	18,200	+244.10(+1.46%)
Jan 24, 2012	16667	16784	16659	16752	15,000	+0.00(+0.00%)
Jan 23, 2012	16667	16752	16752	16752	0	+12.70(+0.08%)
Jan 22, 2012	16745	16788	16612	16739	0	+0.00(+0.00%)
Jan 21, 2012	16745	16788	16612	16739	18,000	+95.30(+0.57%)
Jan 20, 2012	16574	16662	16572	16644	16,800	+192.20(+1.17%)
Jan 19, 2012	16502	16518	16384	16452	16,200	-14.60(-0.09%)
Jan 18, 2012	16271	16501	16271	16466	18,800	+276.70(+1.71%)
Jan 17, 2012	16087	16214	16038	16189	13,400	+0.00(+0.00%)
Jan 16, 2012	16087	16189	16189	16189	0	+34.80(+0.22%)
Jan 15, 2012	16145	16257	16050	16155	0	+0.00(+0.00%)
Jan 14, 2012	16145	16257	16050	16155	19,600	+117.10(+0.73%)
Jan 13, 2012	16117	16179	15963	16038	14,400	-138.40(-0.86%)
Jan 12, 2012	16222	16245	16128	16176	18,600	+10.80(+0.07%)
Jan 11, 2012	15898	16181	15898	16165	19,600	+350.40(+2.22%)
Jan 10, 2012	15840	15872	15678	15815	11,200	+0.00(+0.00%)
Jan 09, 2012	15840	15815	15815	15815	0	-53.00(-0.33%)
Jan 08, 2012	15789	16001	15665	15868	0	+0.00(+0.00%)
Jan 07, 2012	15789	16001	15665	15868	17,200	+10.60(+0.07%)
Jan 06, 2012	15893	15980	15809	15857	21,200	-25.50(-0.16%)
Jan 05, 2012	15968	16005	15822	15883	17,800	-56.80(-0.36%)
Jan 04, 2012	15641	15970	15641	15939	16,200	+421.50(+2.72%)
Jan 03, 2012	15535	15543	15358	15518	14,200	+63.00(+0.41%)

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.