Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	5185	5220	5181	5203	98,100	+33.65(+0.65%)
Apr 29, 2012	5217	5225	5169	5169	0	+0.00(+0.00%)
Apr 28, 2012	5217	5225	5169	5169	0	+0.00(+0.00%)
Apr 27, 2012	5217	5225	5169	5169	160,100	-49.92(-0.96%)
Apr 26, 2012	5213	5247	5208	5219	126,800	+14.13(+0.27%)
Apr 25, 2012	5183	5227	5183	5205	284,000	+35.24(+0.68%)
Apr 24, 2012	5159	5170	5133	5170	230,300	+6.51(+0.13%)
Apr 23, 2012	5161	5183	5152	5163	161,400	+6.63(+0.13%)
Apr 22, 2012	5176	5189	5147	5156	0	+0.00(+0.00%)
Apr 21, 2012	5176	5189	5147	5156	0	+0.00(+0.00%)
Apr 20, 2012	5176	5189	5147	5156	82,200	-16.82(-0.33%)
Apr 19, 2012	5191	5193	5168	5173	71,600	-12.92(-0.25%)
Apr 18, 2012	5165	5219	5165	5186	153,800	+28.92(+0.56%)
Apr 17, 2012	5117	5187	5117	5157	123,000	+39.82(+0.78%)
Apr 16, 2012	5097	5119	5071	5117	59,600	+20.16(+0.40%)
Apr 15, 2012	5055	5097	5055	5097	0	+0.00(+0.00%)
Apr 14, 2012	5055	5097	5055	5097	0	+0.00(+0.00%)
Apr 13, 2012	5055	5097	5055	5097	95,200	+50.52(+1.00%)
Apr 12, 2012	5018	5047	5014	5047	67,300	+29.34(+0.58%)
Apr 11, 2012	5017	5017	4998	5017	74,800	-4.85(-0.10%)
Apr 10, 2012	5037	5037	4991	5022	143,800	-16.63(-0.33%)
Apr 09, 2012	5039	5039	5039	5039	0	+0.00(+0.00%)
Apr 06, 2012	5039	5039	5039	5039	0	+0.00(+0.00%)
Apr 05, 2012	5039	5039	5039	5039	0	+0.00(+0.00%)
Apr 04, 2012	5057	5082	5028	5039	47,100	-17.56(-0.35%)
Apr 03, 2012	5102	5111	5056	5056	86,000	-54.38(-1.06%)
Apr 02, 2012	5108	5116	5081	5111	43,400	+3.13(+0.06%)

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.