Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2011	4372	4372	4372	4372	0	+0.00(+0.00%)
Dec 30, 2011	4337	4372	4337	4372	86,200	+35.33(+0.81%)
Dec 29, 2011	4360	4367	4335	4337	70,400	-24.80(-0.57%)
Dec 28, 2011	4387	4387	4340	4361	83,700	-25.63(-0.58%)
Dec 27, 2011	4376	4387	4372	4387	52,600	+0.00(+0.00%)
Dec 26, 2011	4376	4387	4372	4387	0	+14.82(+0.34%)
Dec 25, 2011	4374	4389	4372	4372	0	+0.00(+0.00%)
Dec 24, 2011	4374	4389	4372	4372	114,900	+1.78(+0.04%)
Dec 23, 2011	4366	4385	4352	4370	98,800	+1.58(+0.04%)
Dec 22, 2011	4363	4384	4363	4369	170,500	+26.70(+0.61%)
Dec 21, 2011	4320	4342	4301	4342	722,200	+24.06(+0.56%)
Dec 20, 2011	4305	4327	4305	4318	112,800	+0.00(+0.00%)
Dec 19, 2011	4305	4327	4305	4318	0	+13.18(+0.31%)
Dec 18, 2011	4283	4312	4283	4305	0	+0.00(+0.00%)
Dec 17, 2011	4283	4312	4283	4305	217,400	+22.27(+0.52%)
Dec 16, 2011	4286	4296	4274	4283	116,400	-3.26(-0.08%)
Dec 15, 2011	4284	4296	4283	4286	206,200	+3.31(+0.08%)
Dec 14, 2011	4276	4298	4267	4283	211,900	+6.28(+0.15%)
Dec 13, 2011	4302	4318	4276	4276	259,800	+0.00(+0.00%)
Dec 12, 2011	4302	4318	4276	4276	0	-16.16(-0.38%)
Dec 11, 2011	4285	4305	4266	4292	0	+0.00(+0.00%)
Dec 10, 2011	4285	4305	4266	4292	117,800	-20.39(-0.47%)
Dec 09, 2011	4320	4320	4291	4313	151,600	-2.28(-0.05%)
Dec 08, 2011	4284	4315	4283	4315	104,400	+32.40(+0.76%)
Dec 07, 2011	4288	4288	4270	4283	136,200	-8.95(-0.21%)
Dec 06, 2011	4294	4294	4272	4292	160,400	+0.00(+0.00%)
Dec 05, 2011	4294	4294	4272	4292	0	+0.80(+0.02%)
Dec 04, 2011	4289	4300	4278	4291	0	+0.00(+0.00%)
Dec 03, 2011	4289	4300	4278	4291	743,800	+0.33(+0.01%)
Dec 02, 2011	4288	4297	4276	4291	763,500	+79.55(+1.89%)
Dec 01, 2011	4211	4211	4211	4211	0	+0.00(+0.00%)
Nov 30, 2011	4228	4256	4211	4211	454,400	-16.84(-0.40%)
Nov 29, 2011	4262	4275	4228	4228	232,600	+0.00(+0.00%)
Nov 28, 2011	4262	4275	4228	4228	0	-33.71(-0.79%)
Nov 27, 2011	4241	4262	4228	4262	0	+0.00(+0.00%)
Nov 26, 2011	4241	4262	4228	4262	351,100	+23.94(+0.56%)
Nov 25, 2011	4270	4270	4212	4238	724,800	-33.94(-0.79%)
Nov 24, 2011	4285	4293	4269	4272	628,200	-18.16(-0.42%)
Nov 23, 2011	4284	4290	4260	4290	662,500	-9.72(-0.23%)
Nov 22, 2011	4301	4301	4287	4299	555,300	+0.00(+0.00%)
Nov 21, 2011	4301	4301	4287	4299	0	-2.96(-0.07%)
Nov 20, 2011	4323	4323	4302	4302	0	+0.00(+0.00%)
Nov 19, 2011	4323	4323	4302	4302	544,500	-32.23(-0.74%)
Nov 18, 2011	4339	4354	4323	4335	667,100	-6.96(-0.16%)
Nov 17, 2011	4362	4395	4338	4342	471,600	-22.11(-0.51%)
Nov 16, 2011	4351	4364	4338	4364	383,500	+6.86(+0.16%)
Nov 15, 2011	4313	4362	4313	4357	196,500	+0.00(+0.00%)
Nov 14, 2011	4313	4362	4313	4357	0	+43.91(+1.02%)
Nov 13, 2011	4285	4316	4285	4313	0	+0.00(+0.00%)
Nov 12, 2011	4285	4316	4285	4313	175,700	+27.90(+0.65%)
Nov 11, 2011	4339	4339	4270	4285	168,200	-61.14(-1.41%)
Nov 10, 2011	4324	4346	4308	4346	135,200	+31.53(+0.73%)
Nov 09, 2011	4278	4322	4278	4315	146,900	+42.95(+1.01%)
Nov 08, 2011	4272	4272	4272	4272	0	+0.00(+0.00%)
Nov 07, 2011	4230	4276	4230	4272	0	+0.00(+0.00%)
Nov 06, 2011	4230	4276	4230	4272	0	+0.00(+0.00%)
Nov 04, 2011	4230	4276	4230	4272	196,700	+61.47(+1.46%)
Nov 03, 2011	4264	4286	4207	4210	346,300	-50.16(-1.18%)
Nov 02, 2011	4333	4333	4254	4260	193,400	-73.31(-1.69%)
Nov 01, 2011	4334	4334	4334	4334	0	+0.00(+0.00%)
Oct 31, 2011	4334	4334	4334	4334	0	+0.00(+0.00%)
Oct 30, 2011	4335	4346	4326	4334	0	+0.00(+0.00%)
Oct 29, 2011	4335	4346	4326	4334	0	+0.00(+0.00%)
Oct 28, 2011	4335	4346	4326	4334	447,600	+66.22(+1.55%)
Oct 27, 2011	4225	4273	4225	4268	145,100	+42.74(+1.01%)
Oct 26, 2011	4237	4239	4219	4225	180,100	-17.76(-0.42%)
Oct 25, 2011	4206	4258	4206	4243	275,300	+41.44(+0.99%)
Oct 24, 2011	4176	4212	4176	4201	174,700	+34.48(+0.83%)
Oct 23, 2011	4172	4190	4158	4167	0	+0.00(+0.00%)
Oct 22, 2011	4172	4190	4158	4167	0	+0.00(+0.00%)
Oct 21, 2011	4172	4190	4158	4167	250,700	-3.97(-0.10%)
Oct 20, 2011	4194	4199	4160	4171	116,300	-22.98(-0.55%)
Oct 19, 2011	4161	4196	4161	4194	401,100	+36.29(+0.87%)
Oct 18, 2011	4172	4185	4153	4157	358,800	-57.19(-1.36%)
Oct 17, 2011	4153	4219	4153	4214	394,100	+61.05(+1.47%)
Oct 16, 2011	4156	4165	4146	4153	0	+0.00(+0.00%)
Oct 15, 2011	4156	4165	4146	4153	0	+0.00(+0.00%)
Oct 14, 2011	4156	4165	4146	4153	234,000	+18.92(+0.46%)
Oct 13, 2011	4160	4170	4133	4134	492,400	+14.77(+0.36%)
Oct 12, 2011	4112	4122	4079	4120	219,200	+10.44(+0.25%)
Oct 11, 2011	4046	4120	4046	4109	499,400	+68.69(+1.70%)
Oct 10, 2011	4007	4041	3994	4041	238,300	+31.32(+0.78%)
Oct 09, 2011	3913	4009	3913	4009	0	+0.00(+0.00%)
Oct 08, 2011	3913	4009	3913	4009	0	+0.00(+0.00%)
Oct 07, 2011	3913	4009	3913	4009	502,400	+118.74(+3.05%)
Oct 06, 2011	3829	3891	3829	3891	589,100	+67.39(+1.76%)
Oct 05, 2011	3836	3867	3823	3823	298,800	-6.79(-0.18%)
Oct 04, 2011	3837	3878	3798	3830	462,800	-35.91(-0.93%)
Oct 03, 2011	3989	3989	3866	3866	239,300	-133.82(-3.35%)

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.