Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2011	12174	12215	12088	12113	201,004,896	-90.80(-0.74%)
Nov 30, 2011	11966	12204	11799	12204	282,704,128	+471.60(+4.02%)
Nov 29, 2011	11654	11766	11638	11732	222,462,944	+92.30(+0.79%)
Nov 28, 2011	11672	11741	11462	11640	186,585,712	+178.10(+1.55%)
Nov 25, 2011	11465	11537	11421	11462	114,691,256	-23.20(-0.20%)
Nov 24, 2011	11596	11605	11470	11485	48,895,536	-86.40(-0.75%)
Nov 23, 2011	11690	11781	11540	11572	189,951,024	-223.50(-1.89%)
Nov 22, 2011	11802	11842	11731	11795	199,922,256	+10.50(+0.09%)
Nov 21, 2011	11751	11892	11636	11785	196,256,096	-107.70(-0.91%)
Nov 18, 2011	11982	11994	11876	11892	208,877,072	-23.00(-0.19%)
Nov 17, 2011	12153	12163	11879	11915	222,262,032	-259.00(-2.13%)
Nov 16, 2011	12189	12295	12163	12174	264,218,704	-54.90(-0.45%)
Nov 15, 2011	12190	12258	12148	12229	182,342,560	+5.10(+0.04%)
Nov 14, 2011	12277	12342	12158	12224	136,413,024	-52.60(-0.43%)
Nov 11, 2011	12199	12322	12116	12277	165,644,480	+167.90(+1.39%)
Nov 10, 2011	12219	12260	12026	12109	192,236,944	-47.30(-0.39%)
Nov 09, 2011	12315	12437	12156	12156	222,082,016	-332.60(-2.66%)
Nov 08, 2011	12507	12543	12432	12489	199,379,808	+26.80(+0.22%)
Nov 07, 2011	12416	12485	12403	12462	205,585,824	+53.80(+0.43%)
Nov 04, 2011	12433	12470	12308	12408	190,776,208	-60.10(-0.48%)
Nov 03, 2011	12347	12471	12237	12468	258,625,088	+226.50(+1.85%)
Nov 02, 2011	12211	12326	12139	12242	210,858,032	+126.70(+1.05%)
Nov 01, 2011	11963	12244	11914	12115	295,017,952	-137.00(-1.12%)
Oct 31, 2011	12417	12511	12252	12252	290,368,416	-267.40(-2.14%)
Oct 28, 2011	12427	12542	12416	12520	239,914,384	+54.10(+0.43%)
Oct 27, 2011	12425	12526	12186	12465	330,546,208	+279.30(+2.29%)
Oct 26, 2011	12172	12208	12052	12186	236,790,464	+76.30(+0.63%)
Oct 25, 2011	12174	12231	12030	12110	286,073,216	-52.50(-0.43%)
Oct 24, 2011	12006	12162	11957	12162	231,505,184	+212.80(+1.78%)
Oct 21, 2011	11983	11994	11877	11950	185,069,472	+119.20(+1.01%)
Oct 20, 2011	11794	11898	11698	11830	196,843,136	-19.20(-0.16%)
Oct 19, 2011	12015	12051	11832	11850	202,470,688	-203.60(-1.69%)
Oct 18, 2011	11868	12066	11756	12053	204,172,672	+130.10(+1.09%)
Oct 17, 2011	12068	12084	11891	11923	158,833,776	-158.70(-1.31%)
Oct 14, 2011	12032	12082	11926	12082	222,924,816	+169.80(+1.43%)
Oct 13, 2011	11990	12030	11830	11912	206,240,512	-118.10(-0.98%)
Oct 12, 2011	11957	12095	11887	12030	263,435,520	+154.50(+1.30%)
Oct 11, 2011	11846	11890	11597	11876	316,413,024	+287.10(+2.48%)
Oct 07, 2011	11816	11820	11574	11588	198,453,952	-191.70(-1.63%)
Oct 06, 2011	11531	11783	11668	11780	260,299,392	+322.90(+2.82%)
Oct 05, 2011	11216	11509	11136	11457	271,715,040	+279.30(+2.50%)
Oct 04, 2011	11050	11242	10848	11178	299,568,544	-73.90(-0.66%)
Oct 03, 2011	11517	11624	11221	11252	230,269,968	-372.00(-3.20%)
Sep 30, 2011	11566	11685	11535	11624	257,338,672	-62.50(-0.53%)
Sep 29, 2011	11721	11755	11548	11686	257,829,712	+100.40(+0.87%)
Sep 28, 2011	11868	11867	11569	11586	229,594,272	-235.20(-1.99%)
Sep 27, 2011	11940	12058	11711	11821	277,822,976	+113.90(+0.97%)
Sep 26, 2011	11487	11707	11294	11707	261,487,408	+244.30(+2.13%)
Sep 23, 2011	11373	11558	11356	11463	290,858,528	-99.60(-0.86%)
Sep 22, 2011	11653	11944	11420	11562	389,201,920	-392.50(-3.28%)
Sep 21, 2011	12203	12231	11948	11955	230,033,856	-254.90(-2.09%)
Sep 20, 2011	12203	12357	12168	12210	216,520,496	+37.90(+0.31%)
Sep 19, 2011	12187	12264	12118	12172	158,446,016	-91.70(-0.75%)
Sep 16, 2011	12437	12467	12264	12264	497,597,728	-161.10(-1.30%)
Sep 15, 2011	12370	12428	12293	12425	198,098,656	+131.40(+1.07%)
Sep 14, 2011	12275	12373	12165	12293	211,700,144	+87.90(+0.72%)
Sep 13, 2011	12188	12249	12139	12206	221,933,648	+56.70(+0.47%)
Sep 12, 2011	12214	12388	12042	12149	212,100,912	-238.70(-1.93%)
Sep 09, 2011	12589	12675	12361	12388	201,762,656	-296.50(-2.34%)
Sep 08, 2011	12654	12745	12659	12684	177,330,368	-36.60(-0.29%)
Sep 07, 2011	12570	12721	12515	12721	188,969,984	+202.10(+1.61%)
Sep 06, 2011	12406	12596	12356	12518	221,623,904	-83.90(-0.67%)
Sep 02, 2011	12566	12701	12557	12602	180,309,712	-98.30(-0.77%)
Sep 01, 2011	12771	12798	12689	12701	237,899,472	-68.00(-0.53%)
Aug 31, 2011	12690	12778	12640	12769	286,670,400	+134.00(+1.06%)
Aug 30, 2011	12530	12665	12460	12635	196,728,928	+129.90(+1.04%)
Aug 29, 2011	12434	12524	12340	12505	172,833,680	+177.30(+1.44%)
Aug 26, 2011	12208	12340	12072	12328	170,613,456	+43.20(+0.35%)
Aug 25, 2011	12361	12379	12222	12284	178,355,552	-59.50(-0.48%)
Aug 24, 2011	12311	12410	12226	12344	206,580,192	+5.50(+0.04%)
Aug 23, 2011	12112	12338	12026	12338	267,434,800	+269.90(+2.24%)
Aug 22, 2011	12236	12218	12042	12068	190,172,400	+60.90(+0.51%)
Aug 19, 2011	12053	12262	11989	12008	240,205,616	-179.20(-1.47%)
Aug 18, 2011	12389	12545	12122	12187	237,559,648	-392.90(-3.12%)
Aug 17, 2011	12596	12715	12542	12580	202,294,688	+48.90(+0.39%)
Aug 16, 2011	12624	12669	12487	12531	220,346,320	-152.90(-1.21%)
Aug 15, 2011	12627	12710	12551	12684	185,099,168	+141.40(+1.13%)
Aug 12, 2011	12638	12604	12502	12542	192,824,768	+2.40(+0.02%)
Aug 11, 2011	12183	12544	12064	12540	306,676,416	+340.90(+2.79%)
Aug 10, 2011	12126	12308	11917	12199	327,937,760	+89.60(+0.74%)
Aug 09, 2011	11786	12109	11663	12109	422,379,104	+438.30(+3.76%)
Aug 08, 2011	11747	12160	11618	11671	391,284,512	-491.20(-4.04%)
Aug 05, 2011	12357	12400	11895	12162	347,256,480	-217.90(-1.76%)
Aug 04, 2011	12764	12815	12322	12380	349,171,840	-435.90(-3.40%)
Aug 03, 2011	12742	12816	12568	12816	263,165,696	+63.70(+0.50%)

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.