Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	4228	4256	4211	4211	454,400	-16.84(-0.40%)
Nov 29, 2011	4262	4275	4228	4228	232,600	+0.00(+0.00%)
Nov 28, 2011	4262	4275	4228	4228	0	-33.71(-0.79%)
Nov 27, 2011	4241	4262	4228	4262	0	+0.00(+0.00%)
Nov 26, 2011	4241	4262	4228	4262	351,100	+23.94(+0.56%)
Nov 25, 2011	4270	4270	4212	4238	724,800	-33.94(-0.79%)
Nov 24, 2011	4285	4293	4269	4272	628,200	-18.16(-0.42%)
Nov 23, 2011	4284	4290	4260	4290	662,500	-9.72(-0.23%)
Nov 22, 2011	4301	4301	4287	4299	555,300	+0.00(+0.00%)
Nov 21, 2011	4301	4301	4287	4299	0	-2.96(-0.07%)
Nov 20, 2011	4323	4323	4302	4302	0	+0.00(+0.00%)
Nov 19, 2011	4323	4323	4302	4302	544,500	-32.23(-0.74%)
Nov 18, 2011	4339	4354	4323	4335	667,100	-6.96(-0.16%)
Nov 17, 2011	4362	4395	4338	4342	471,600	-22.11(-0.51%)
Nov 16, 2011	4351	4364	4338	4364	383,500	+6.86(+0.16%)
Nov 15, 2011	4313	4362	4313	4357	196,500	+0.00(+0.00%)
Nov 14, 2011	4313	4362	4313	4357	0	+43.91(+1.02%)
Nov 13, 2011	4285	4316	4285	4313	0	+0.00(+0.00%)
Nov 12, 2011	4285	4316	4285	4313	175,700	+27.90(+0.65%)
Nov 11, 2011	4339	4339	4270	4285	168,200	-61.14(-1.41%)
Nov 10, 2011	4324	4346	4308	4346	135,200	+31.53(+0.73%)
Nov 09, 2011	4278	4322	4278	4315	146,900	+42.95(+1.01%)
Nov 08, 2011	4272	4272	4272	4272	0	+0.00(+0.00%)
Nov 07, 2011	4230	4276	4230	4272	0	+0.00(+0.00%)
Nov 06, 2011	4230	4276	4230	4272	0	+0.00(+0.00%)
Nov 04, 2011	4230	4276	4230	4272	196,700	+61.47(+1.46%)
Nov 03, 2011	4264	4286	4207	4210	346,300	-50.16(-1.18%)
Nov 02, 2011	4333	4333	4254	4260	193,400	-73.31(-1.69%)
Nov 01, 2011	4334	4334	4334	4334	0	+0.00(+0.00%)
Oct 31, 2011	4334	4334	4334	4334	0	+0.00(+0.00%)
Oct 30, 2011	4335	4346	4326	4334	0	+0.00(+0.00%)
Oct 29, 2011	4335	4346	4326	4334	0	+0.00(+0.00%)
Oct 28, 2011	4335	4346	4326	4334	447,600	+66.22(+1.55%)
Oct 27, 2011	4225	4273	4225	4268	145,100	+42.74(+1.01%)
Oct 26, 2011	4237	4239	4219	4225	180,100	-17.76(-0.42%)
Oct 25, 2011	4206	4258	4206	4243	275,300	+41.44(+0.99%)
Oct 24, 2011	4176	4212	4176	4201	174,700	+34.48(+0.83%)
Oct 23, 2011	4172	4190	4158	4167	0	+0.00(+0.00%)
Oct 22, 2011	4172	4190	4158	4167	0	+0.00(+0.00%)
Oct 21, 2011	4172	4190	4158	4167	250,700	-3.97(-0.10%)
Oct 20, 2011	4194	4199	4160	4171	116,300	-22.98(-0.55%)
Oct 19, 2011	4161	4196	4161	4194	401,100	+36.29(+0.87%)
Oct 18, 2011	4172	4185	4153	4157	358,800	-57.19(-1.36%)
Oct 17, 2011	4153	4219	4153	4214	394,100	+61.05(+1.47%)
Oct 16, 2011	4156	4165	4146	4153	0	+0.00(+0.00%)
Oct 15, 2011	4156	4165	4146	4153	0	+0.00(+0.00%)
Oct 14, 2011	4156	4165	4146	4153	234,000	+18.92(+0.46%)
Oct 13, 2011	4160	4170	4133	4134	492,400	+14.77(+0.36%)
Oct 12, 2011	4112	4122	4079	4120	219,200	+10.44(+0.25%)
Oct 11, 2011	4046	4120	4046	4109	499,400	+68.69(+1.70%)
Oct 10, 2011	4007	4041	3994	4041	238,300	+31.32(+0.78%)
Oct 09, 2011	3913	4009	3913	4009	0	+0.00(+0.00%)
Oct 08, 2011	3913	4009	3913	4009	0	+0.00(+0.00%)
Oct 07, 2011	3913	4009	3913	4009	502,400	+118.74(+3.05%)
Oct 06, 2011	3829	3891	3829	3891	589,100	+67.39(+1.76%)
Oct 05, 2011	3836	3867	3823	3823	298,800	-6.79(-0.18%)
Oct 04, 2011	3837	3878	3798	3830	462,800	-35.91(-0.93%)
Oct 03, 2011	3989	3989	3866	3866	239,300	-133.82(-3.35%)
Oct 01, 2011	3894	4003	3894	4000	0	+0.00(+0.00%)
Sep 30, 2011	3894	4003	3894	4000	578,400	+122.02(+3.15%)
Sep 29, 2011	3839	3893	3816	3878	541,500	+1.51(+0.04%)
Sep 28, 2011	3906	3937	3876	3876	647,200	+154.90(+4.16%)
Sep 27, 2011	3721	3721	3721	3721	0	+0.00(+0.00%)
Sep 26, 2011	3895	3900	3715	3721	666,300	-164.74(-4.24%)
Sep 25, 2011	4091	4091	3879	3886	0	+0.00(+0.00%)
Sep 24, 2011	4091	4091	3879	3886	0	+0.00(+0.00%)
Sep 23, 2011	4091	4091	3879	3886	820,800	-210.14(-5.13%)
Sep 22, 2011	4183	4183	4090	4096	634,700	-108.19(-2.57%)
Sep 21, 2011	4221	4249	4203	4204	266,700	-15.53(-0.37%)
Sep 20, 2011	4291	4291	4220	4220	349,900	-88.17(-2.05%)
Sep 19, 2011	4307	4316	4296	4308	300,700	+17.82(+0.42%)
Sep 18, 2011	4294	4334	4290	4290	0	+0.00(+0.00%)
Sep 17, 2011	4294	4334	4290	4290	0	+0.00(+0.00%)
Sep 16, 2011	4294	4334	4290	4290	506,000	-1.23(-0.03%)
Sep 15, 2011	4263	4308	4263	4291	749,700	+32.54(+0.76%)
Sep 14, 2011	4294	4307	4257	4259	618,300	-34.05(-0.79%)
Sep 13, 2011	4296	4314	4290	4293	183,200	-3.14(-0.07%)
Sep 12, 2011	4346	4348	4293	4296	249,400	-50.02(-1.15%)
Sep 11, 2011	4361	4365	4346	4346	0	+0.00(+0.00%)
Sep 10, 2011	4361	4365	4346	4346	0	+0.00(+0.00%)
Sep 09, 2011	4361	4365	4346	4346	388,300	-10.66(-0.24%)
Sep 08, 2011	4325	4357	4325	4357	712,900	+41.52(+0.96%)
Sep 07, 2011	4304	4331	4304	4315	1,024,500	+12.13(+0.28%)
Sep 06, 2011	4378	4378	4303	4303	708,600	-79.48(-1.81%)
Sep 05, 2011	4382	4383	4359	4383	602,900	-10.35(-0.24%)
Sep 04, 2011	4370	4398	4368	4393	0	+0.00(+0.00%)
Sep 03, 2011	4370	4398	4368	4393	0	+0.00(+0.00%)
Sep 02, 2011	4370	4398	4368	4393	776,700	+26.32(+0.60%)

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.