Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2013	18702	18882	18568	18836	0	+0.00(+0.00%)
Mar 28, 2013	18702	18882	18568	18836	14,600	+131.30(+0.70%)
Mar 27, 2013	18645	18759	18612	18704	0	+0.00(+0.00%)
Mar 26, 2013	18645	18759	18612	18704	12,000	+23.10(+0.12%)
Mar 25, 2013	18894	18950	18655	18681	12,200	-64.50(-0.34%)
Mar 24, 2013	18785	18839	18707	18746	0	+10.30(+0.05%)
Mar 22, 2013	18785	18860	18669	18736	13,600	-57.30(-0.30%)
Mar 21, 2013	18926	19082	18757	18793	12,400	-91.30(-0.48%)
Mar 20, 2013	19026	19028	18837	18884	11,000	-123.90(-0.65%)
Mar 19, 2013	19346	19379	18940	19008	12,600	-285.10(-1.48%)
Mar 18, 2013	19283	19345	19232	19293	7,400	-134.40(-0.69%)
Mar 15, 2013	19570	19673	19383	19428	10,200	-142.80(-0.73%)
Mar 14, 2013	19367	19605	19179	19570	11,200	+207.80(+1.07%)
Mar 13, 2013	19512	19512	19338	19363	8,200	-202.30(-1.03%)
Mar 12, 2013	19676	19698	19506	19565	7,600	-81.30(-0.41%)
Mar 11, 2013	19680	19755	19603	19646	7,400	-37.00(-0.19%)
Mar 10, 2013	19479	19706	19478	19683	0	+0.00(+0.00%)
Mar 09, 2013	19479	19706	19478	19683	10,000	+269.70(+1.39%)
Mar 08, 2013	19222	19466	19213	19414	8,800	+160.90(+0.84%)
Mar 07, 2013	19254	19293	19196	19253	9,400	+109.40(+0.57%)
Mar 06, 2013	18944	19164	18944	19143	9,400	+265.20(+1.40%)
Mar 05, 2013	18921	18931	18760	18878	7,600	+0.00(+0.00%)
Mar 04, 2013	18921	18931	18760	18878	0	+1.80(+0.01%)
Mar 03, 2013	18877	18970	18821	18876	0	-42.30(-0.22%)
Mar 02, 2013	18877	18989	18821	18918	8,400	+57.00(+0.30%)
Mar 01, 2013	19265	19322	18794	18862	14,800	-290.90(-1.52%)
Feb 28, 2013	19090	19213	18998	19152	8,400	+137.30(+0.72%)
Feb 27, 2013	19291	19294	18977	19015	9,200	-316.60(-1.64%)
Feb 26, 2013	19365	19411	19238	19332	7,800	+14.70(+0.08%)
Feb 24, 2013	19342	19402	19290	19317	0	+0.00(+0.00%)
Feb 23, 2013	19342	19402	19290	19317	7,600	-8.40(-0.04%)
Feb 22, 2013	19549	19555	19290	19325	12,400	-317.40(-1.62%)
Feb 21, 2013	19718	19742	19620	19643	6,800	+7.10(+0.04%)
Feb 20, 2013	19524	19671	19457	19636	5,800	+134.60(+0.69%)
Feb 19, 2013	19496	19554	19463	19501	6,000	+0.00(+0.00%)
Feb 18, 2013	19496	19554	19463	19501	0	+32.90(+0.17%)
Feb 17, 2013	19450	19513	19382	19468	0	+0.00(+0.00%)
Feb 16, 2013	19450	19513	19382	19468	7,600	-29.00(-0.15%)
Feb 15, 2013	19627	19640	19444	19497	10,000	-110.90(-0.57%)
Feb 14, 2013	19602	19723	19574	19608	8,000	+47.10(+0.24%)
Feb 13, 2013	19490	19584	19438	19561	6,800	+100.40(+0.52%)
Feb 12, 2013	19518	19543	19417	19461	7,200	+0.00(+0.00%)
Feb 11, 2013	19518	19543	19417	19461	0	-24.20(-0.12%)
Feb 09, 2013	19577	19648	19415	19485	14,200	-95.50(-0.49%)
Feb 08, 2013	19589	19703	19540	19580	9,000	-59.40(-0.30%)
Feb 07, 2013	19738	19767	19611	19640	7,200	-20.10(-0.10%)
Feb 06, 2013	19666	19717	19632	19660	7,800	-91.40(-0.46%)
Feb 05, 2013	19861	19903	19728	19751	6,800	-253.80(-1.27%)
Feb 04, 2013	19861	20074	19965	20005	0	+0.00(+0.00%)
Feb 03, 2013	19907	20074	19965	20005	0	+223.80(+1.13%)
Feb 02, 2013	19907	19967	19736	19781	16,400	-113.80(-0.57%)
Feb 01, 2013	19987	20009	19866	19895	8,400	-110.00(-0.55%)
Jan 31, 2013	20015	20074	19965	20005	9,200	+14.10(+0.07%)
Jan 30, 2013	20080	20204	19970	19991	9,000	-112.40(-0.56%)
Jan 29, 2013	20129	20172	20063	20103	6,800	+0.00(+0.00%)
Jan 28, 2013	20129	20172	20063	20103	0	+86.40(+0.43%)
Jan 27, 2013	19946	20032	19928	20017	0	-86.60(-0.43%)
Jan 26, 2013	19946	20129	19928	20104	12,000	+179.70(+0.90%)
Jan 25, 2013	20017	20072	19884	19924	12,000	-102.80(-0.51%)
Jan 24, 2013	19997	20058	19921	20027	10,200	+45.00(+0.23%)
Jan 23, 2013	20102	20157	19953	19982	8,600	-120.20(-0.60%)
Jan 22, 2013	20133	20163	20056	20102	11,400	+0.00(+0.00%)
Jan 21, 2013	20133	20163	20056	20102	0	+57.60(+0.29%)
Jan 20, 2013	20039	20127	20028	20044	0	+5.20(+0.03%)
Jan 19, 2013	20039	20127	19991	20039	14,600	+75.00(+0.38%)
Jan 18, 2013	19846	20006	19783	19964	11,800	+146.40(+0.74%)
Jan 17, 2013	19978	20009	19783	19818	8,600	-169.20(-0.85%)
Jan 16, 2013	20000	20037	19882	19987	9,600	+80.40(+0.40%)
Jan 15, 2013	19689	19949	19689	19906	8,800	+0.00(+0.00%)
Jan 14, 2013	19689	19949	19689	19906	0	+211.60(+1.07%)
Jan 13, 2013	19814	19840	19682	19695	0	+31.20(+0.16%)
Jan 12, 2013	19814	19840	19620	19664	10,000	+0.00(+0.00%)
Jan 11, 2013	19728	19784	19596	19664	9,200	-3.00(-0.02%)
Jan 10, 2013	19770	19824	19627	19667	9,600	-75.90(-0.38%)
Jan 09, 2013	19681	19762	19633	19742	7,400	+51.10(+0.26%)
Jan 08, 2013	19821	19856	19654	19691	7,400	+0.00(+0.00%)
Jan 07, 2013	19821	19856	19654	19691	0	-92.70(-0.47%)
Jan 06, 2013	19783	19797	19680	19784	0	+0.00(+0.00%)
Jan 05, 2013	19783	19797	19680	19784	7,000	+19.30(+0.10%)
Jan 04, 2013	19771	19786	19693	19765	6,600	+50.60(+0.26%)
Jan 03, 2013	19693	19757	19686	19714	7,400	-29.90(-0.15%)
Jan 02, 2013	19693	19757	19686	19744	0	+317.40(+1.63%)

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.