Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	12204	12246	12170	12239	217,841,920	+36.60(+0.30%)
Nov 29, 2012	12208	12228	12140	12203	163,096,160	+62.50(+0.51%)
Nov 28, 2012	12013	12141	12004	12140	157,293,472	+28.70(+0.24%)
Nov 27, 2012	12194	12196	12106	12112	152,654,912	-73.40(-0.60%)
Nov 26, 2012	12199	12213	12149	12185	127,850,760	-28.20(-0.23%)
Nov 24, 2012	12169	12230	12142	12213	99,293,584	+0.00(+0.00%)
Nov 23, 2012	12169	12230	12142	12213	99,293,584	+60.10(+0.49%)
Nov 22, 2012	12129	12171	12100	12153	59,033,240	+53.00(+0.44%)
Nov 21, 2012	12017	12105	12023	12100	146,577,120	+53.80(+0.45%)
Nov 20, 2012	12041	12052	11986	12046	164,426,880	+5.90(+0.05%)
Nov 19, 2012	12004	12040	11878	12040	139,715,552	+162.70(+1.37%)
Nov 16, 2012	11814	11878	11762	11878	160,133,376	+66.30(+0.56%)
Nov 15, 2012	11880	11926	11761	11811	227,346,224	-118.40(-0.99%)
Nov 14, 2012	12140	12136	11915	11930	192,495,168	-204.90(-1.69%)
Nov 13, 2012	12130	12213	12124	12135	136,348,592	-56.80(-0.47%)
Nov 12, 2012	12220	12240	12187	12192	106,605,984	-5.30(-0.04%)
Nov 09, 2012	12167	12252	12151	12197	157,798,304	+5.80(+0.05%)
Nov 08, 2012	12228	12252	12164	12191	185,660,240	-39.60(-0.32%)
Nov 07, 2012	12327	12361	12202	12231	167,321,088	-130.60(-1.06%)
Nov 06, 2012	12380	12396	12334	12361	156,460,032	+8.40(+0.07%)
Nov 05, 2012	12374	12417	12347	12353	131,371,808	-27.60(-0.22%)
Nov 02, 2012	12490	12502	12373	12380	182,355,408	-119.40(-0.96%)
Nov 01, 2012	12408	12512	12414	12500	182,869,824	+76.90(+0.62%)
Oct 31, 2012	12417	12462	12390	12423	185,566,128	+45.90(+0.37%)
Oct 30, 2012	12302	12395	12295	12377	99,133,472	+64.20(+0.52%)
Oct 29, 2012	12282	12318	12250	12313	77,734,600	+12.50(+0.10%)
Oct 26, 2012	12302	12353	12290	12300	151,531,872	+0.10(+0.00%)
Oct 25, 2012	12290	12327	12195	12300	160,945,984	+105.20(+0.86%)
Oct 24, 2012	12258	12261	12187	12195	151,735,104	-30.80(-0.25%)
Oct 23, 2012	12261	12392	12141	12226	165,770,624	-190.20(-1.53%)
Oct 19, 2012	12438	12465	12373	12416	163,589,632	-50.10(-0.40%)
Oct 18, 2012	12426	12494	12425	12466	154,959,536	+4.90(+0.04%)
Oct 17, 2012	12424	12463	12397	12461	194,273,264	+53.50(+0.43%)
Oct 16, 2012	12298	12412	12232	12408	150,614,464	+177.70(+1.45%)
Oct 15, 2012	12182	12230	12137	12230	109,713,808	+28.00(+0.23%)
Oct 12, 2012	12226	12250	12170	12202	131,407,024	-32.00(-0.26%)
Oct 11, 2012	12264	12295	12215	12234	151,202,080	+21.60(+0.18%)
Oct 10, 2012	12241	12279	12196	12212	138,918,000	-61.20(-0.50%)
Oct 09, 2012	12390	12416	12267	12274	161,133,792	-145.40(-1.17%)
Oct 05, 2012		12419	12419	12419	0	-28.70(-0.23%)
Oct 04, 2012	12403	12458	12372	12448	162,606,336	+88.20(+0.71%)
Oct 03, 2012	12406	12412	12342	12360	153,548,464	-31.70(-0.26%)
Oct 02, 2012	12397	12414	12341	12391	184,549,632	+21.00(+0.17%)
Oct 01, 2012	12372	12452	12318	12370	156,969,824	+52.70(+0.43%)
Sep 28, 2012	12291	12336	12249	12318	201,025,680	-21.30(-0.17%)
Sep 27, 2012	12298	12363	12242	12339	165,738,688	+105.90(+0.87%)
Sep 26, 2012	12164	12254	12168	12233	167,295,776	-24.30(-0.20%)
Sep 25, 2012	12351	12383	12240	12257	186,586,672	-56.30(-0.46%)
Sep 24, 2012	12342	12382	12296	12314	145,955,360	-70.10(-0.57%)
Sep 21, 2012	12454	12474	12384	12384	516,667,840	-25.60(-0.21%)
Sep 20, 2012	12372	12432	12358	12409	165,227,712	-27.00(-0.22%)
Sep 19, 2012	12442	12463	12406	12436	188,496,784	+13.50(+0.11%)
Sep 18, 2012	12423	12450	12391	12423	179,558,656	-24.20(-0.19%)
Sep 17, 2012	12495	12509	12432	12447	162,684,096	-52.60(-0.42%)
Sep 14, 2012	12446	12530	12360	12500	240,486,272	+139.30(+1.13%)
Sep 13, 2012	12235	12366	12194	12360	189,007,312	+127.60(+1.04%)
Sep 12, 2012	12262	12285	12201	12233	167,362,608	+12.10(+0.10%)
Sep 11, 2012	12239	12264	12194	12220	155,731,008	+5.10(+0.04%)
Sep 10, 2012	12257	12304	12214	12215	148,466,240	-52.60(-0.43%)
Sep 07, 2012	12194	12271	12144	12268	191,316,208	+128.30(+1.06%)
Sep 06, 2012	12041	12144	11996	12140	165,566,416	+149.60(+1.25%)
Sep 05, 2012	11934	11994	11931	11990	149,192,672	+48.40(+0.41%)
Sep 04, 2012	11978	11975	11904	11942	156,155,408	-7.60(-0.06%)
Aug 31, 2012		11949	11949	11949	0	+62.60(+0.53%)
Aug 30, 2012	11987	12008	11875	11887	131,149,080	-123.10(-1.02%)
Aug 29, 2012	12025	12034	11952	12010	128,072,008	-39.00(-0.32%)
Aug 27, 2012	12098	12100	12031	12049	95,743,104	-33.40(-0.28%)
Aug 24, 2012	12039	12130	12036	12082	107,863,800	+19.70(+0.16%)
Aug 23, 2012	12129	12126	12034	12062	155,452,784	-56.50(-0.47%)
Aug 22, 2012	12102	12126	12034	12119	137,483,760	+2.10(+0.02%)
Aug 21, 2012	12134	12197	12092	12117	164,793,056	+40.90(+0.34%)
Aug 20, 2012	12089	12100	12034	12076	106,624,352	-13.90(-0.11%)
Aug 17, 2012	12055	12090	12035	12090	122,092,240	+57.30(+0.48%)
Aug 16, 2012	11939	12033	11918	12033	141,990,064	+127.20(+1.07%)
Aug 15, 2012	11852	11915	11842	11905	159,674,192	+51.80(+0.44%)
Aug 14, 2012	11866	11900	11838	11854	134,988,304	+15.30(+0.13%)
Aug 13, 2012	11898	11913	11803	11838	126,550,016	-52.60(-0.44%)
Aug 11, 2012	11842	11891	11817	11891	131,484,600	+0.00(+0.00%)
Aug 10, 2012	11842	11891	11817	11891	131,484,600	+32.80(+0.28%)
Aug 09, 2012	11800	11883	11788	11858	145,392,848	+77.10(+0.65%)
Aug 08, 2012	11861	11884	11780	11781	166,145,104	-82.50(-0.70%)
Aug 07, 2012	11764	11875	11666	11864	151,853,664	+200.90(+1.72%)
Aug 03, 2012		11663	11663	11663	0	+156.10(+1.36%)
Aug 02, 2012	11556	11611	11475	11506	149,732,032	-112.00(-0.96%)
Aug 01, 2012	11693	11691	11601	11618	156,661,632	-46.20(-0.40%)
Jul 31, 2012	11796	11797	11652	11665	159,364,480	-93.20(-0.79%)
Jul 30, 2012	11764	11804	11724	11758	148,418,608	-8.50(-0.07%)
Jul 27, 2012	11696	11802	11640	11766	213,589,680	+126.60(+1.09%)
Jul 26, 2012	11528	11655	11492	11640	214,681,888	+147.30(+1.28%)
Jul 25, 2012	11511	11520	11429	11492	160,602,736	+25.50(+0.22%)
Jul 24, 2012	11556	11578	11442	11467	158,283,280	-78.50(-0.68%)
Jul 23, 2012	11535	11610	11416	11546	198,814,960	-77.40(-0.67%)
Jul 20, 2012	11613	11643	11586	11623	118,147,488	-42.80(-0.37%)
Jul 19, 2012	11621	11674	11585	11666	195,017,424	+86.50(+0.75%)
Jul 18, 2012	11578	11615	11555	11579	131,477,904	+8.00(+0.07%)
Jul 17, 2012	11553	11572	11480	11571	133,904,760	+50.00(+0.43%)
Jul 16, 2012	11511	11542	11468	11521	134,885,520	+6.70(+0.06%)
Jul 13, 2012	11470	11526	11451	11514	148,962,256	+89.00(+0.78%)
Jul 12, 2012	11474	11527	11367	11426	164,433,952	-119.10(-1.03%)
Jul 11, 2012	11496	11562	11489	11545	159,789,008	+32.40(+0.28%)
Jul 10, 2012	11644	11707	11460	11512	154,983,616	-122.50(-1.05%)
Jul 09, 2012	11660	11692	11565	11635	127,930,504	-25.30(-0.22%)
Jul 06, 2012	11728	11751	11647	11660	153,943,616	-157.00(-1.33%)
Jul 05, 2012	11880	11895	11817	11817	178,431,152	-96.90(-0.81%)
Jul 04, 2012	11841	11936	11830	11914	83,933,640	+65.10(+0.55%)
Jul 03, 2012	11728	11885	11846	11849	191,697,472	+252.20(+2.17%)
Jun 29, 2012		11597	11597	11597	0	+171.90(+1.50%)
Jun 28, 2012	11384	11425	11270	11425	222,922,032	+13.80(+0.12%)
Jun 27, 2012	11358	11419	11327	11411	146,448,720	+76.50(+0.67%)
Jun 26, 2012	11310	11345	11252	11334	182,893,856	+4.00(+0.04%)
Jun 25, 2012	11374	11420	11295	11330	124,803,056	-105.10(-0.92%)
Jun 22, 2012	11454	11473	11382	11436	137,137,776	+27.20(+0.24%)
Jun 21, 2012	11699	11753	11406	11408	172,547,040	-351.00(-2.98%)
Jun 20, 2012	11778	11825	11681	11759	161,464,688	-29.10(-0.25%)
Jun 19, 2012	11633	11802	11624	11788	175,485,952	+187.30(+1.61%)
Jun 18, 2012	11490	11635	11484	11601	240,210,752	+76.20(+0.66%)
Jun 15, 2012	11496	11540	11488	11525	350,271,904	+58.50(+0.51%)
Jun 14, 2012	11520	11517	11423	11466	196,193,760	-31.50(-0.27%)
Jun 13, 2012	11453	11580	11440	11498	190,979,328	+0.60(+0.01%)
Jun 12, 2012	11433	11497	11386	11497	218,520,464	+95.50(+0.84%)
Jun 11, 2012	11592	11594	11382	11402	145,427,984	-98.80(-0.86%)
Jun 08, 2012	11515	11575	11480	11501	140,081,792	-91.50(-0.79%)
Jun 07, 2012	11716	11728	11586	11592	190,285,040	-41.30(-0.36%)
Jun 06, 2012	11607	11687	11518	11633	219,273,536	+125.70(+1.09%)
Jun 05, 2012	11331	11512	11325	11508	196,553,856	+171.90(+1.52%)
Jun 04, 2012	11347	11370	11210	11336	191,437,456	-25.40(-0.22%)
Jun 02, 2012	11413	11513	11344	11361	269,926,976	+0.00(+0.00%)
Jun 01, 2012	11413	11513	11344	11361	269,926,976	-152.00(-1.32%)
May 31, 2012	11459	11518	11361	11513	240,418,928	+80.00(+0.70%)
May 30, 2012	11498	11609	11423	11433	175,997,120	-176.10(-1.52%)
May 29, 2012	11612	11688	11572	11609	157,047,968	+43.10(+0.37%)
May 28, 2012	11622	11635	11524	11566	82,644,464	-10.30(-0.09%)
May 25, 2012	11569	11588	11525	11576	155,869,248	+10.40(+0.09%)
May 24, 2012	11601	11628	11473	11566	184,820,800	+1.30(+0.01%)
May 23, 2012	11364	11567	11260	11565	194,356,608	+113.00(+0.99%)
May 22, 2012	11445	11534	11283	11452	191,021,120	+171.20(+1.52%)
May 18, 2012		11281	11281	11281	0	-50.10(-0.44%)
May 17, 2012	11370	11422	11317	11331	255,381,280	+4.60(+0.04%)
May 16, 2012	11348	11474	11298	11326	213,100,176	-16.90(-0.15%)
May 15, 2012	11495	11502	11326	11343	187,469,168	-145.50(-1.27%)
May 14, 2012	11572	11689	11485	11488	182,843,712	-206.20(-1.76%)
May 11, 2012	11681	11796	11646	11695	159,645,728	-41.50(-0.35%)
May 10, 2012	11760	11812	11683	11736	207,539,648	+61.20(+0.52%)
May 09, 2012	11588	11756	11555	11675	241,462,960	-29.70(-0.25%)
May 08, 2012	11787	11822	11610	11705	262,137,920	-156.00(-1.32%)
May 07, 2012	11805	11879	11786	11861	162,633,072	-10.50(-0.09%)
May 04, 2012	11936	11985	11824	11871	183,051,856	-143.70(-1.20%)
May 03, 2012	12224	12227	11981	12015	194,210,944	-215.20(-1.76%)
May 02, 2012	12272	12333	12178	12230	161,344,752	-102.70(-0.83%)
May 01, 2012	12326	12365	12293	12333	192,404,528	+40.10(+0.33%)
Apr 30, 2012	12204	12293	12157	12293	169,650,240	+54.90(+0.45%)
Apr 27, 2012	12158	12248	12140	12238	184,521,136	+92.00(+0.76%)
Apr 26, 2012	12085	12146	12074	12146	174,340,848	+34.70(+0.29%)
Apr 25, 2012	12058	12112	11997	12111	177,534,496	+131.00(+1.09%)
Apr 24, 2012	11997	12034	11958	11980	142,969,408	-8.90(-0.07%)
Apr 23, 2012	12025	12136	11919	11989	171,223,184	-158.30(-1.30%)
Apr 20, 2012	12198	12228	12143	12147	149,301,632	-6.40(-0.05%)
Apr 19, 2012	12148	12228	12118	12154	168,231,264	+24.80(+0.20%)
Apr 18, 2012	12110	12163	12078	12129	158,124,416	-8.00(-0.07%)
Apr 17, 2012	12066	12177	12040	12137	176,201,840	+99.30(+0.82%)
Apr 16, 2012	12076	12121	12016	12038	193,236,832	-2.80(-0.02%)
Apr 13, 2012	12180	12215	12040	12040	174,270,896	-174.30(-1.43%)
Apr 12, 2012	12036	12230	12023	12215	211,046,336	+187.90(+1.56%)
Apr 11, 2012	11971	12057	11940	12027	184,928,768	+91.50(+0.77%)
Apr 10, 2012	12012	12033	11869	11935	203,676,928	-83.20(-0.69%)
Apr 09, 2012	12047	12098	12004	12018	124,048,600	-84.60(-0.70%)
Apr 05, 2012	12148	12172	12051	12103	198,230,416	-75.60(-0.62%)
Apr 04, 2012	12191	12310	12099	12179	221,608,400	-144.90(-1.18%)
Apr 03, 2012	12465	12499	12285	12324	233,993,696	-183.50(-1.47%)
Apr 02, 2012	12382	12526	12373	12507	219,843,648	+114.90(+0.93%)
Mar 30, 2012	12392	12433	12333	12392	233,374,160	+52.80(+0.43%)
Mar 29, 2012	12380	12414	12194	12339	246,981,616	-74.50(-0.60%)
Mar 28, 2012	12471	12492	12355	12414	209,310,784	-98.10(-0.78%)
Mar 27, 2012	12595	12604	12499	12512	192,301,072	-62.80(-0.50%)
Mar 26, 2012	12536	12583	12487	12575	220,257,888	+109.10(+0.88%)
Mar 23, 2012	12377	12466	12364	12466	185,974,352	+103.90(+0.84%)
Mar 22, 2012	12355	12419	12335	12362	220,250,176	-74.70(-0.60%)
Mar 21, 2012	12427	12463	12381	12436	194,589,392	+5.80(+0.05%)
Mar 20, 2012	12422	12474	12337	12431	250,579,216	-49.00(-0.39%)
Mar 19, 2012	12495	12562	12476	12480	183,863,680	-17.30(-0.14%)
Mar 16, 2012	12467	12538	12455	12497	416,617,152	+41.20(+0.33%)
Mar 15, 2012	12376	12531	12373	12456	275,880,736	+77.90(+0.63%)
Mar 14, 2012	12519	12537	12354	12378	242,909,584	-159.80(-1.27%)
Mar 13, 2012	12424	12538	12426	12538	205,102,288	+109.70(+0.88%)
Mar 12, 2012	12493	12519	12408	12428	192,770,608	-75.60(-0.60%)
Mar 09, 2012	12476	12528	12458	12504	209,223,824	+41.70(+0.33%)
Mar 08, 2012	12431	12485	12359	12462	192,373,984	+111.70(+0.90%)
Mar 07, 2012	12311	12367	12238	12350	212,815,312	+51.60(+0.42%)
Mar 06, 2012	12407	12487	12250	12299	281,226,976	-225.40(-1.80%)
Mar 05, 2012	12630	12645	12507	12524	187,668,144	-119.80(-0.95%)
Mar 02, 2012	12714	12722	12622	12644	167,509,072	-79.70(-0.63%)
Mar 01, 2012	12643	12732	12645	12724	216,689,584	+79.50(+0.63%)
Feb 29, 2012	12757	12789	12602	12644	324,589,056	-96.50(-0.76%)
Feb 28, 2012	12695	12753	12679	12740	209,891,104	+40.10(+0.32%)
Feb 27, 2012	12703	12723	12624	12700	150,056,848	-25.40(-0.20%)
Feb 24, 2012	12742	12764	12711	12726	199,606,144	-5.50(-0.04%)
Feb 23, 2012	12696	12734	12658	12731	218,670,016	+30.00(+0.24%)
Feb 22, 2012	12639	12719	12618	12701	253,713,904	+77.90(+0.62%)
Feb 21, 2012	12539	12656	12469	12623	240,739,744	+165.10(+1.33%)
Feb 17, 2012		12458	12458	12458	0	-27.30(-0.22%)
Feb 16, 2012	12333	12487	12327	12486	231,209,072	+123.60(+1.00%)
Feb 15, 2012	12390	12400	12328	12362	172,736,624	+7.50(+0.06%)
Feb 14, 2012	12381	12400	12292	12354	182,814,944	-44.20(-0.36%)
Feb 13, 2012	12428	12458	12382	12399	193,319,872	+9.30(+0.08%)
Feb 10, 2012	12403	12458	12329	12389	192,173,632	-108.50(-0.87%)
Feb 09, 2012	12521	12547	12462	12498	200,222,384	-23.10(-0.18%)
Feb 08, 2012	12544	12575	12470	12521	181,283,488	+8.60(+0.07%)
Feb 07, 2012	12569	12567	12425	12512	203,803,024	-47.40(-0.38%)
Feb 06, 2012	12547	12592	12522	12560	147,979,168	-17.50(-0.14%)
Feb 03, 2012	12581	12624	12554	12577	213,276,208	+23.80(+0.19%)
Feb 02, 2012	12515	12575	12498	12554	200,591,216	+35.80(+0.29%)
Feb 01, 2012	12511	12542	12464	12518	213,032,704	+65.50(+0.53%)
Jan 31, 2012	12518	12533	12367	12452	209,443,296	+15.80(+0.13%)
Jan 30, 2012	12372	12454	12338	12436	187,569,712	-30.10(-0.24%)
Jan 27, 2012	12430	12529	12444	12466	187,535,952	+2.20(+0.02%)
Jan 26, 2012	12591	12616	12425	12464	240,864,656	-74.90(-0.60%)
Jan 25, 2012	12375	12540	12327	12539	294,333,824	+144.00(+1.16%)
Jan 24, 2012	12454	12510	12355	12395	242,250,512	-126.50(-1.01%)
Jan 23, 2012	12433	12530	12408	12522	207,744,016	+124.60(+1.01%)
Jan 20, 2012	12362	12397	12354	12397	191,752,352	+16.40(+0.13%)
Jan 19, 2012	12379	12418	12335	12381	261,849,120	+53.20(+0.43%)
Jan 18, 2012	12210	12347	12219	12328	255,761,888	+94.70(+0.77%)
Jan 17, 2012	12302	12317	12199	12233	276,862,240	-25.80(-0.21%)
Jan 16, 2012	12233	12272	12227	12259	94,795,472	+27.50(+0.22%)
Jan 13, 2012	12217	12268	12117	12231	179,576,848	-43.20(-0.35%)
Jan 12, 2012	12279	12308	12228	12274	231,832,576	+13.40(+0.11%)
Jan 11, 2012	12268	12285	12229	12261	178,804,208	-9.80(-0.08%)
Jan 10, 2012	12321	12347	12198	12271	188,406,224	+74.00(+0.61%)
Jan 09, 2012	12195	12211	12151	12197	149,905,296	+8.10(+0.07%)
Jan 06, 2012	12242	12246	12148	12189	144,785,088	-48.80(-0.40%)
Jan 05, 2012	12196	12253	12137	12237	161,562,816	+10.90(+0.09%)
Jan 04, 2012	12190	12234	12154	12226	175,575,328	+271.40(+2.27%)
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%)

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.