Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2012	17135	17448	17135	17430	0	+0.00(+0.00%)
Jun 29, 2012	17135	17448	17135	17430	13,000	+439.20(+2.58%)
Jun 28, 2012	16986	17034	16919	16991	8,800	+23.00(+0.14%)
Jun 27, 2012	16976	17029	16931	16968	6,800	+61.20(+0.36%)
Jun 26, 2012	16873	16947	16816	16907	7,400	+24.40(+0.14%)
Jun 25, 2012	17039	17131	16853	16882	10,600	-90.30(-0.53%)
Jun 24, 2012	16883	17016	16808	16972	0	+0.00(+0.00%)
Jun 23, 2012	16883	17016	16808	16972	0	+0.00(+0.00%)
Jun 22, 2012	16883	17016	16808	16972	11,800	-60.10(-0.35%)
Jun 21, 2012	16856	17050	16800	17033	10,800	+136.00(+0.80%)
Jun 20, 2012	16904	16962	16840	16897	9,200	+36.80(+0.22%)
Jun 19, 2012	16682	16890	16682	16860	9,800	+154.00(+0.92%)
Jun 18, 2012	17040	17110	16636	16706	11,400	-244.00(-1.44%)
Jun 16, 2012	16701	16968	16701	16950	0	+0.00(+0.00%)
Jun 15, 2012	16701	16968	16701	16950	10,400	+271.90(+1.63%)
Jun 14, 2012	16857	16922	16659	16678	9,200	-202.60(-1.20%)
Jun 13, 2012	16866	16944	16793	16880	9,800	+17.70(+0.10%)
Jun 12, 2012	16570	16897	16554	16863	9,800	+194.80(+1.17%)
Jun 11, 2012	16805	16894	16628	16668	8,800	-50.90(-0.30%)
Jun 10, 2012	16612	16768	16485	16719	0	+0.00(+0.00%)
Jun 09, 2012	16612	16768	16485	16719	0	+0.00(+0.00%)
Jun 08, 2012	16612	16768	16485	16719	11,800	+69.80(+0.42%)
Jun 07, 2012	16578	16681	16520	16649	11,400	+194.80(+1.18%)
Jun 06, 2012	16100	16494	16100	16454	13,600	+433.70(+2.71%)
Jun 05, 2012	16065	16138	15980	16021	10,800	+32.20(+0.20%)
Jun 04, 2012	15809	16013	15749	15988	12,200	+23.20(+0.15%)
Jun 03, 2012	16218	16226	15934	15965	0	+0.00(+0.00%)
Jun 01, 2012	16218	16226	15934	15965	12,200	-253.30(-1.56%)
May 31, 2012	16225	16312	16086	16218	16,000	-93.70(-0.57%)
May 30, 2012	16392	16439	16295	16312	13,800	-126.40(-0.77%)
May 29, 2012	16500	16544	16410	16439	8,600	+21.80(+0.13%)
May 28, 2012	16290	16440	16218	16417	8,000	+199.00(+1.23%)
May 27, 2012	16213	16274	16118	16218	0	+0.00(+0.00%)
May 26, 2012	16213	16274	16118	16218	0	+0.00(+0.00%)
May 25, 2012	16213	16274	16118	16218	9,400	-4.50(-0.03%)
May 24, 2012	16034	16252	15935	16222	11,000	+274.20(+1.72%)
May 23, 2012	15995	16026	15847	15948	11,400	-78.30(-0.49%)
May 22, 2012	16344	16367	16001	16026	11,600	-156.90(-0.97%)
May 21, 2012	16188	16298	16150	16183	10,400	+30.50(+0.19%)
May 20, 2012	15868	16206	15810	16153	0	+0.00(+0.00%)
May 19, 2012	15868	16206	15810	16153	0	+0.00(+0.00%)
May 18, 2012	15868	16206	15810	16153	14,000	+82.30(+0.51%)
May 17, 2012	16119	16240	16008	16070	12,800	+40.40(+0.25%)
May 16, 2012	16133	16328	15975	16030	12,800	-298.10(-1.83%)
May 15, 2012	16147	16370	16123	16328	11,400	+112.40(+0.69%)
May 14, 2012	16318	16390	16125	16216	11,000	-77.20(-0.47%)
May 13, 2012	16356	16447	16234	16293	0	+0.00(+0.00%)
May 12, 2012	16356	16447	16234	16293	0	+0.00(+0.00%)
May 11, 2012	16356	16447	16234	16293	11,200	-127.10(-0.77%)
May 10, 2012	16516	16672	16377	16420	10,800	-59.50(-0.36%)
May 09, 2012	16436	16616	16423	16480	12,400	-66.60(-0.40%)
May 08, 2012	16916	16918	16503	16546	12,800	-366.50(-2.17%)
May 07, 2012	16620	16944	16514	16913	11,400	+81.60(+0.48%)
May 06, 2012	17067	17151	16777	16831	0	+0.00(+0.00%)
May 05, 2012	17067	17151	16777	16831	0	+0.00(+0.00%)
May 04, 2012	17067	17151	16777	16831	11,000	-320.10(-1.87%)
May 03, 2012	17272	17302	17121	17151	8,600	-150.70(-0.87%)
May 02, 2012	17371	17432	17266	17302	9,400	-16.90(-0.10%)
May 01, 2012	17196	17359	17196	17319	0	+0.00(+0.00%)
Apr 30, 2012	17196	17359	17187	17319	8,400	+184.60(+1.08%)
Apr 29, 2012	17145	17242	17022	17134	0	+0.00(+0.00%)
Apr 28, 2012	17145	17242	17022	17134	0	+0.00(+0.00%)
Apr 27, 2012	17145	17242	17022	17134	11,000	+3.50(+0.02%)
Apr 26, 2012	17191	17193	17084	17131	10,800	-20.60(-0.12%)
Apr 25, 2012	17226	17250	17019	17151	11,400	-56.00(-0.33%)
Apr 24, 2012	17155	17248	17047	17207	12,400	+110.60(+0.65%)
Apr 23, 2012	17348	17444	17057	17097	13,000	-277.10(-1.59%)
Apr 22, 2012	17460	17520	17231	17374	0	+0.00(+0.00%)
Apr 21, 2012	17460	17520	17231	17374	0	+0.00(+0.00%)
Apr 20, 2012	17460	17520	17231	17374	11,200	-129.90(-0.74%)
Apr 19, 2012	17433	17530	17362	17504	11,800	+111.30(+0.64%)
Apr 18, 2012	17447	17523	17358	17392	9,800	+34.50(+0.20%)
Apr 17, 2012	17201	17382	17103	17358	12,400	+207.00(+1.21%)
Apr 16, 2012	17048	17173	17010	17151	9,800	+56.40(+0.33%)
Apr 15, 2012	17233	17398	17027	17094	0	+0.00(+0.00%)
Apr 14, 2012	17233	17398	17027	17094	0	+0.00(+0.00%)
Apr 13, 2012	17233	17398	17027	17094	18,400	-238.10(-1.37%)
Apr 12, 2012	17277	17395	17199	17333	10,200	+133.20(+0.77%)
Apr 11, 2012	17126	17319	17076	17199	11,800	-44.40(-0.26%)
Apr 10, 2012	17259	17275	17136	17244	10,000	+21.70(+0.13%)
Apr 09, 2012	17408	17486	17200	17222	9,800	-263.90(-1.51%)
Apr 05, 2012	17553	17553	17437	17486	0	+0.00(+0.00%)
Apr 04, 2012	17553	17597	17437	17486	9,800	-111.40(-0.63%)
Apr 03, 2012	17576	17664	17478	17597	10,800	+119.20(+0.68%)
Apr 02, 2012	17430	17530	17382	17478	10,000	+74.00(+0.43%)

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.