Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	13022	13054	12989	13026	171,067,808	+3.80(+0.03%)
Nov 29, 2012		13022	13022	13022	0	+36.70(+0.28%)
Nov 28, 2012		12985	12985	12985	0	+107.00(+0.83%)
Nov 27, 2012		12878	12878	12878	0	-89.30(-0.69%)
Nov 26, 2012		12967	12967	12967	0	-42.30(-0.33%)
Nov 23, 2012		13010	13010	13010	0	+172.80(+1.35%)
Nov 21, 2012		12837	12837	12837	0	+48.40(+0.38%)
Nov 20, 2012		12788	12788	12788	0	-7.50(-0.06%)
Nov 19, 2012		12796	12796	12796	0	+207.70(+1.65%)
Nov 16, 2012		12588	12588	12588	0	+45.90(+0.37%)
Nov 15, 2012		12542	12542	12542	0	-28.60(-0.23%)
Nov 14, 2012		12571	12571	12571	0	-185.20(-1.45%)
Nov 13, 2012		12756	12756	12756	0	-58.90(-0.46%)
Nov 12, 2012	12815	12815	12815	12815	0	-0.30(-0.00%)
Nov 09, 2012		12815	12815	12815	0	+4.10(+0.03%)
Nov 08, 2012		12811	12811	12811	0	-121.40(-0.94%)
Nov 07, 2012		12933	12933	12933	0	-313.00(-2.36%)
Nov 06, 2012		13246	13246	13246	0	+133.30(+1.02%)
Nov 05, 2012		13112	13112	13112	0	+19.20(+0.15%)
Nov 02, 2012	13233	13290	13077	13093	137,660,416	-139.40(-1.05%)
Nov 01, 2012		13233	13233	13233	0	+136.10(+1.04%)
Oct 31, 2012		13096	13096	13096	0	-10.70(-0.08%)
Oct 30, 2012		13107	13107	13107	0	+0.00(+0.00%)
Oct 26, 2012		13107	13107	13107	0	+3.50(+0.03%)
Oct 25, 2012		13104	13104	13104	0	+26.40(+0.20%)
Oct 24, 2012		13077	13077	13077	0	-25.20(-0.19%)
Oct 23, 2012		13102	13102	13102	0	-241.00(-1.81%)
Oct 19, 2012	13545	13546	13312	13344	239,081,088	-205.40(-1.52%)
Oct 18, 2012		13549	13549	13549	0	-8.10(-0.06%)
Oct 17, 2012		13557	13557	13557	0	+5.20(+0.04%)
Oct 16, 2012		13552	13552	13552	0	+127.60(+0.95%)
Oct 15, 2012		13424	13424	13424	0	+95.40(+0.72%)
Oct 12, 2012		13329	13329	13329	0	+2.40(+0.02%)
Oct 11, 2012		13326	13326	13326	0	-18.60(-0.14%)
Oct 10, 2012		13345	13345	13345	0	-128.50(-0.95%)
Oct 09, 2012		13474	13474	13474	0	-110.20(-0.81%)
Oct 08, 2012		13584	13584	13584	0	-26.50(-0.19%)
Oct 05, 2012	13569	13662	13569	13610	115,502,360	+34.80(+0.26%)
Oct 04, 2012		13575	13575	13575	0	+80.80(+0.60%)
Oct 03, 2012		13495	13495	13495	0	+12.20(+0.09%)
Oct 02, 2012		13482	13482	13482	0	-32.70(-0.24%)
Oct 01, 2012	13515	13515	13515	13515	0	+78.00(+0.58%)
Sep 28, 2012		13437	13437	13437	0	-48.90(-0.36%)
Sep 27, 2012		13486	13486	13486	0	+72.50(+0.54%)
Sep 26, 2012		13414	13414	13414	0	-44.00(-0.33%)
Sep 25, 2012		13458	13458	13458	0	-101.40(-0.75%)
Sep 24, 2012		13559	13559	13559	0	-20.60(-0.15%)
Sep 21, 2012		13580	13580	13580	0	-17.40(-0.13%)
Sep 20, 2012		13597	13597	13597	0	+18.90(+0.14%)
Sep 19, 2012		13578	13578	13578	0	+13.40(+0.10%)
Sep 18, 2012		13565	13565	13565	0	+11.50(+0.08%)
Sep 17, 2012		13553	13553	13553	0	-40.30(-0.30%)
Sep 14, 2012		13593	13593	13593	0	+53.50(+0.40%)
Sep 13, 2012		13540	13540	13540	0	+206.60(+1.55%)
Sep 12, 2012		13333	13333	13333	0	+9.90(+0.07%)
Sep 11, 2012		13323	13323	13323	0	+69.10(+0.52%)
Sep 10, 2012		13254	13254	13254	0	-52.30(-0.39%)
Sep 07, 2012	13290	13320	13266	13307	142,211,424	+14.60(+0.11%)
Sep 06, 2012		13292	13292	13292	0	+244.50(+1.87%)
Sep 05, 2012		13048	13048	13048	0	+11.60(+0.09%)
Sep 04, 2012		13036	13036	13036	0	-54.90(-0.42%)
Aug 31, 2012		13091	13091	13091	0	+90.10(+0.69%)
Aug 30, 2012		13001	13001	13001	0	-106.80(-0.81%)
Aug 29, 2012		13108	13108	13108	0	-17.20(-0.13%)
Aug 27, 2012		13125	13125	13125	0	-33.30(-0.25%)
Aug 24, 2012		13158	13158	13158	0	+100.50(+0.77%)
Aug 23, 2012		13058	13058	13058	0	-115.30(-0.88%)
Aug 22, 2012		13173	13173	13173	0	-30.80(-0.23%)
Aug 21, 2012		13204	13204	13204	0	-68.00(-0.51%)
Aug 20, 2012		13272	13272	13272	0	-3.60(-0.03%)
Aug 17, 2012		13275	13275	13275	0	+25.10(+0.19%)
Aug 16, 2012		13250	13250	13250	0	+85.30(+0.65%)
Aug 15, 2012		13165	13165	13165	0	-7.30(-0.06%)
Aug 14, 2012		13172	13172	13172	0	+2.70(+0.02%)
Aug 13, 2012		13169	13169	13169	0	-38.60(-0.29%)
Aug 10, 2012		13208	13208	13208	0	+42.80(+0.33%)
Aug 09, 2012		13165	13165	13165	0	-10.40(-0.08%)
Aug 08, 2012		13176	13176	13176	0	+7.00(+0.05%)
Aug 07, 2012		13169	13169	13169	0	+51.10(+0.39%)
Aug 06, 2012		13118	13118	13118	0	+21.30(+0.16%)
Aug 03, 2012		13096	13096	13096	0	+217.30(+1.69%)
Aug 02, 2012		12879	12879	12879	0	-97.20(-0.75%)
Aug 01, 2012		12976	12976	12976	0	-32.60(-0.25%)
Jul 31, 2012		13009	13009	13009	0	-64.30(-0.49%)
Jul 30, 2012		13073	13073	13073	0	-2.70(-0.02%)
Jul 27, 2012		13076	13076	13076	0	+187.80(+1.46%)
Jul 26, 2012		12888	12888	12888	0	+211.90(+1.67%)
Jul 25, 2012		12676	12676	12676	0	+58.70(+0.47%)
Jul 24, 2012		12617	12617	12617	0	-104.20(-0.82%)
Jul 23, 2012		12722	12722	12722	0	-101.10(-0.79%)
Jul 20, 2012		12823	12823	12823	0	-120.80(-0.93%)
Jul 19, 2012		12943	12943	12943	0	+34.70(+0.27%)
Jul 18, 2012		12909	12909	12909	0	+103.20(+0.81%)
Jul 17, 2012		12806	12806	12806	0	+78.30(+0.62%)
Jul 16, 2012		12727	12727	12727	0	-49.90(-0.39%)
Jul 13, 2012		12777	12777	12777	0	+203.80(+1.62%)
Jul 12, 2012		12573	12573	12573	0	-31.20(-0.25%)
Jul 11, 2012	12604	12604	12604	12604	0	-48.60(-0.38%)
Jul 10, 2012		12653	12653	12653	0	-83.20(-0.65%)
Jul 09, 2012		12736	12736	12736	0	-36.20(-0.28%)
Jul 06, 2012		12772	12772	12772	0	-124.20(-0.96%)
Jul 05, 2012		12897	12897	12897	0	-47.10(-0.36%)
Jul 03, 2012		12944	12944	12944	0	+72.40(+0.56%)
Jul 02, 2012		12871	12871	12871	0	-8.70(-0.07%)
Jun 29, 2012	12605	12880	12604	12880	191,630,064	+277.80(+2.20%)
Jun 28, 2012		12602	12602	12602	0	-24.70(-0.20%)
Jun 27, 2012		12627	12627	12627	0	+92.30(+0.74%)
Jun 26, 2012		12535	12535	12535	0	+32.00(+0.26%)
Jun 25, 2012		12503	12503	12503	0	-138.10(-1.09%)
Jun 22, 2012		12641	12641	12641	0	+67.20(+0.53%)
Jun 21, 2012		12574	12574	12574	0	-250.80(-1.96%)
Jun 20, 2012		12824	12824	12824	0	-12.90(-0.10%)
Jun 19, 2012		12837	12837	12837	0	+95.50(+0.75%)
Jun 18, 2012		12742	12742	12742	0	-25.40(-0.20%)
Jun 15, 2012	12652	12775	12651	12767	284,292,608	+115.30(+0.91%)
Jun 14, 2012		12652	12652	12652	0	+155.50(+1.24%)
Jun 13, 2012		12496	12496	12496	0	-77.40(-0.62%)
Jun 12, 2012		12574	12574	12574	0	+162.60(+1.31%)
Jun 11, 2012		12411	12411	12411	0	-143.00(-1.14%)
Jun 08, 2012		12554	12554	12554	0	+93.20(+0.75%)
Jun 07, 2012		12461	12461	12461	0	+46.20(+0.37%)
Jun 06, 2012		12415	12415	12415	0	+286.80(+2.36%)
Jun 05, 2012		12128	12128	12128	0	+26.50(+0.22%)
Jun 04, 2012		12102	12102	12102	0	-17.10(-0.14%)
Jun 01, 2012		12119	12119	12119	0	-274.90(-2.22%)
May 31, 2012		12394	12394	12394	0	-26.40(-0.21%)
May 30, 2012		12420	12420	12420	0	-160.80(-1.28%)
May 29, 2012		12581	12581	12581	0	+125.90(+1.01%)
May 25, 2012		12455	12455	12455	0	-75.00(-0.60%)
May 24, 2012		12530	12530	12530	0	+33.60(+0.27%)
May 23, 2012		12496	12496	12496	0	-6.60(-0.05%)
May 22, 2012		12503	12503	12503	0	-1.70(-0.01%)
May 21, 2012		12504	12504	12504	0	+135.10(+1.09%)
May 18, 2012		12369	12369	12369	0	-73.10(-0.59%)
May 17, 2012		12442	12442	12442	0	-156.00(-1.24%)
May 16, 2012		12598	12598	12598	0	-33.50(-0.27%)
May 15, 2012		12632	12632	12632	0	-63.30(-0.50%)
May 14, 2012		12695	12695	12695	0	-125.30(-0.98%)
May 11, 2012		12821	12821	12821	0	-34.40(-0.27%)
May 10, 2012		12855	12855	12855	0	+19.90(+0.16%)
May 09, 2012		12835	12835	12835	0	-97.00(-0.75%)
May 08, 2012		12932	12932	12932	0	-76.40(-0.59%)
May 07, 2012		13008	13008	13008	0	-29.80(-0.23%)
May 04, 2012		13038	13038	13038	0	-168.30(-1.27%)
May 03, 2012		13207	13207	13207	0	-62.00(-0.47%)
May 02, 2012		13269	13269	13269	0	-10.70(-0.08%)
May 01, 2012		13279	13279	13279	0	+65.70(+0.50%)
Apr 30, 2012		13214	13214	13214	0	-14.70(-0.11%)
Apr 27, 2012		13228	13228	13228	0	+23.70(+0.18%)
Apr 26, 2012		13205	13205	13205	0	+113.90(+0.87%)
Apr 25, 2012		13091	13091	13091	0	+89.10(+0.69%)
Apr 24, 2012		13002	13002	13002	0	+74.40(+0.58%)
Apr 23, 2012		12927	12927	12927	0	-102.10(-0.78%)
Apr 20, 2012		13029	13029	13029	0	+65.20(+0.50%)
Apr 19, 2012		12964	12964	12964	0	-68.70(-0.53%)
Apr 18, 2012		13033	13033	13033	0	-82.70(-0.63%)
Apr 17, 2012		13116	13116	13116	0	+194.10(+1.50%)
Apr 16, 2012		12921	12921	12921	0	+71.80(+0.56%)
Apr 13, 2012		12850	12850	12850	0	-137.00(-1.05%)
Apr 12, 2012		12987	12987	12987	0	+181.20(+1.42%)
Apr 11, 2012		12805	12805	12805	0	+89.50(+0.70%)
Apr 10, 2012		12716	12716	12716	0	-213.70(-1.65%)
Apr 09, 2012		12930	12930	12930	0	-130.50(-1.00%)
Apr 05, 2012		13060	13060	13060	0	-14.70(-0.11%)
Apr 04, 2012		13075	13075	13075	0	-124.70(-0.94%)
Apr 03, 2012		13200	13200	13200	0	-65.00(-0.49%)
Apr 02, 2012		13264	13264	13264	0	+52.50(+0.40%)
Mar 30, 2012		13212	13212	13212	0	+66.20(+0.50%)
Mar 29, 2012		13146	13146	13146	0	+19.60(+0.15%)
Mar 28, 2012		13126	13126	13126	0	-71.50(-0.54%)
Mar 27, 2012		13198	13198	13198	0	-43.90(-0.33%)
Mar 26, 2012		13242	13242	13242	0	+160.90(+1.23%)
Mar 23, 2012		13081	13081	13081	0	+34.60(+0.27%)
Mar 22, 2012		13046	13046	13046	0	-78.50(-0.60%)
Mar 21, 2012		13125	13125	13125	0	-45.60(-0.35%)
Mar 20, 2012		13170	13170	13170	0	-68.90(-0.52%)
Mar 19, 2012		13239	13239	13239	0	+6.50(+0.05%)
Mar 16, 2012		13233	13233	13233	0	-20.20(-0.15%)
Mar 15, 2012		13253	13253	13253	0	+58.70(+0.44%)
Mar 14, 2012		13194	13194	13194	0	+16.40(+0.12%)
Mar 13, 2012		13178	13178	13178	0	+218.00(+1.68%)
Mar 12, 2012		12960	12960	12960	0	+37.70(+0.29%)
Mar 09, 2012		12922	12922	12922	0	+14.10(+0.11%)
Mar 08, 2012		12908	12908	12908	0	+70.60(+0.55%)
Mar 07, 2012		12837	12837	12837	0	+78.10(+0.61%)
Mar 06, 2012		12759	12759	12759	0	-203.60(-1.57%)
Mar 05, 2012		12963	12963	12963	0	-14.80(-0.11%)
Mar 02, 2012		12978	12978	12978	0	-2.70(-0.02%)
Mar 01, 2012		12980	12980	12980	0	+28.20(+0.22%)
Feb 29, 2012		12952	12952	12952	0	-53.00(-0.41%)
Feb 28, 2012		13005	13005	13005	0	+23.60(+0.18%)
Feb 27, 2012		12982	12982	12982	0	-1.50(-0.01%)
Feb 24, 2012		12983	12983	12983	0	-1.70(-0.01%)
Feb 23, 2012		12985	12985	12985	0	+46.00(+0.36%)
Feb 22, 2012		12939	12939	12939	0	-27.00(-0.21%)
Feb 21, 2012		12966	12966	12966	0	+15.80(+0.12%)
Feb 17, 2012		12950	12950	12950	0	+45.80(+0.35%)
Feb 16, 2012		12904	12904	12904	0	+123.10(+0.96%)
Feb 15, 2012		12781	12781	12781	0	-97.30(-0.76%)
Feb 14, 2012		12878	12878	12878	0	+4.30(+0.03%)
Feb 13, 2012		12874	12874	12874	0	+72.80(+0.57%)
Feb 10, 2012		12801	12801	12801	0	-89.30(-0.69%)
Feb 09, 2012		12890	12890	12890	0	+6.50(+0.05%)
Feb 08, 2012		12884	12884	12884	0	+5.80(+0.05%)
Feb 07, 2012		12878	12878	12878	0	+33.10(+0.26%)
Feb 06, 2012		12845	12845	12845	0	-17.10(-0.13%)
Feb 03, 2012		12862	12862	12862	0	+156.80(+1.23%)
Feb 02, 2012		12705	12705	12705	0	-11.10(-0.09%)
Feb 01, 2012		12716	12716	12716	0	+83.60(+0.66%)
Jan 31, 2012		12633	12633	12633	0	-20.80(-0.16%)
Jan 30, 2012	12654	12654	12654	12654	0	-6.80(-0.05%)
Jan 27, 2012		12660	12660	12660	0	-74.10(-0.58%)
Jan 26, 2012		12735	12735	12735	0	-22.40(-0.18%)
Jan 25, 2012	12674	12778	12580	12757	137,541,872	+81.20(+0.64%)
Jan 24, 2012		12676	12676	12676	0	-33.00(-0.26%)
Jan 23, 2012		12709	12709	12709	0	-11.70(-0.09%)
Jan 20, 2012		12720	12720	12720	0	+96.50(+0.76%)
Jan 19, 2012		12624	12624	12624	0	+45.00(+0.36%)
Jan 18, 2012		12579	12579	12579	0	+96.90(+0.78%)
Jan 17, 2012		12482	12482	12482	0	+60.00(+0.48%)
Jan 13, 2012		12422	12422	12422	0	-48.90(-0.39%)
Jan 12, 2012		12471	12471	12471	0	+21.50(+0.17%)
Jan 11, 2012		12450	12450	12450	0	-13.00(-0.10%)
Jan 10, 2012		12462	12462	12462	0	+69.80(+0.56%)
Jan 09, 2012		12393	12393	12393	0	+32.80(+0.27%)
Jan 06, 2012		12360	12360	12360	0	-55.80(-0.45%)
Jan 05, 2012		12416	12416	12416	0	-2.70(-0.02%)
Jan 04, 2012		12418	12418	12418	0	+200.80(+1.64%)
Dec 30, 2011		12218	12218	12218	0	-69.40(-0.56%)
Dec 29, 2011		12287	12287	12287	0	+135.60(+1.12%)
Dec 28, 2011		12151	12151	12151	0	-139.90(-1.14%)
Dec 27, 2011		12291	12291	12291	0	-2.70(-0.02%)
Dec 23, 2011		12294	12294	12294	0	+186.30(+1.54%)
Dec 21, 2011		12108	12108	12108	0	+4.10(+0.03%)
Dec 20, 2011		12104	12104	12104	0	+337.30(+2.87%)
Dec 19, 2011		11766	11766	11766	0	-100.10(-0.84%)
Dec 16, 2011		11866	11866	11866	0	-2.40(-0.02%)
Dec 15, 2011		11869	11869	11869	0	+45.30(+0.38%)
Dec 14, 2011		11824	11824	11824	0	-131.40(-1.10%)
Dec 13, 2011		11955	11955	11955	0	-66.50(-0.55%)
Dec 12, 2011		12021	12021	12021	0	-162.90(-1.34%)
Dec 09, 2011		12184	12184	12184	0	+186.60(+1.56%)
Dec 08, 2011		11998	11998	11998	0	-198.70(-1.63%)
Dec 07, 2011		12196	12196	12196	0	+46.30(+0.38%)
Dec 06, 2011		12150	12150	12150	0	+52.30(+0.43%)
Dec 05, 2011		12098	12098	12098	0	+78.40(+0.65%)
Dec 02, 2011		12019	12019	12019	0	-0.60(-0.00%)

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.