Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	41914	42161	41914	42091	252,501,200	+177.80(+0.42%)
Nov 29, 2012	41768	41921	41540	41913	230,226,000	+143.50(+0.34%)
Nov 28, 2012	41878	42017	41738	41769	265,033,200	-108.90(-0.26%)
Nov 27, 2012	41920	42139	41774	41878	189,190,208	-41.80(-0.10%)
Nov 26, 2012	42034	42050	41842	41920	0	-118.90(-0.28%)
Nov 25, 2012	41678	42094	41678	42039	0	+119.40(+0.28%)
Nov 24, 2012	42034	42050	41842	41920	107,970,800	-112.80(-0.27%)
Nov 23, 2012	41678	42094	41678	42032	92,391,200	+364.30(+0.87%)
Nov 22, 2012	41184	41668	41083	41668	263,733,200	+484.10(+1.18%)
Nov 21, 2012	40843	41221	40843	41184	240,599,008	+358.10(+0.88%)
Nov 20, 2012	40596	40831	40248	40826	0	+0.00(+0.00%)
Nov 19, 2012	40596	40831	40248	40826	0	+0.00(+0.00%)
Nov 18, 2012	40596	40831	40248	40826	0	-4.70(-0.01%)
Nov 17, 2012	40596	40831	40248	40831	188,164,400	+256.90(+0.63%)
Nov 16, 2012	40749	40835	40494	40574	195,823,008	-176.70(-0.43%)
Nov 15, 2012	41070	41124	40723	40750	166,499,392	-328.10(-0.80%)
Nov 14, 2012	40860	41127	40604	41078	235,631,808	+218.60(+0.53%)
Nov 13, 2012	40696	40864	40569	40860	100,396,400	+184.50(+0.45%)
Nov 12, 2012	40803	40877	40425	40675	0	-154.90(-0.38%)
Nov 11, 2012	41026	41180	40597	40830	0	+153.20(+0.38%)
Nov 10, 2012	40803	40877	40425	40677	232,963,600	-153.50(-0.38%)
Nov 09, 2012	41026	41180	40597	40831	260,992,400	-180.40(-0.44%)
Nov 08, 2012	41717	41752	40950	41011	225,520,400	-709.60(-1.70%)
Nov 07, 2012	41722	41835	41549	41721	209,251,600	-1.50(-0.00%)
Nov 06, 2012	41771	41871	41638	41722	178,651,600	-21.60(-0.05%)
Nov 05, 2012	41618	41825	41566	41744	0	-12.00(-0.03%)
Nov 03, 2012	41618	41825	41566	41756	0	+0.00(+0.00%)
Nov 02, 2012	41618	41825	41566	41756	0	-6.10(-0.01%)
Nov 01, 2012	41618	41825	41566	41762	215,773,408	+141.80(+0.34%)
Oct 31, 2012	41583	41863	41431	41620	275,833,600	+21.00(+0.05%)
Oct 30, 2012	41817	42020	41427	41599	76,184,000	-218.10(-0.52%)
Oct 29, 2012	41837	41877	41682	41817	79,486,000	-57.40(-0.14%)
Oct 27, 2012	42096	42267	41795	41874	0	+37.60(+0.09%)
Oct 26, 2012	41878	42023	41739	41837	129,823,400	-40.40(-0.10%)
Oct 25, 2012	42096	42267	41795	41877	185,341,600	-217.90(-0.52%)
Oct 24, 2012	42041	42175	41982	42095	176,972,000	+54.10(+0.13%)
Oct 23, 2012	42112	42160	41743	42041	151,400,800	-81.10(-0.19%)
Oct 22, 2012	42384	42405	41906	42122	153,310,800	-475.80(-1.12%)
Oct 20, 2012	42562	42700	42421	42598	0	+211.20(+0.50%)
Oct 19, 2012	42592	42705	42223	42387	195,664,800	-206.00(-0.48%)
Oct 18, 2012	42562	42700	42421	42593	309,468,416	+32.80(+0.08%)
Oct 17, 2012	42526	42751	42428	42560	310,769,600	+41.60(+0.10%)
Oct 16, 2012	42009	42522	42003	42518	297,097,408	+509.80(+1.21%)
Oct 15, 2012	41672	42009	41635	42009	167,333,600	+267.50(+0.64%)
Oct 14, 2012	41483	41745	41483	41741	0	+0.00(+0.00%)
Oct 13, 2012	41483	41745	41483	41741	0	+75.60(+0.18%)
Oct 12, 2012	41751	41842	41635	41666	181,423,008	-79.90(-0.19%)
Oct 11, 2012	41483	41745	41483	41745	188,274,000	+275.30(+0.66%)
Oct 10, 2012	41763	41770	41469	41470	189,250,800	-285.10(-0.68%)
Oct 09, 2012	41761	41993	41656	41755	292,517,408	-1.80(-0.00%)
Oct 08, 2012	41946	42046	41754	41757	199,266,208	+333.40(+0.80%)
Oct 06, 2012	41005	41489	40997	41424	0	-510.50(-1.22%)
Oct 05, 2012	41422	42031	41422	41934	275,760,384	+512.40(+1.24%)
Oct 04, 2012	41005	41489	40997	41422	230,228,000	+416.90(+1.02%)
Oct 03, 2012	41199	41250	40978	41005	123,544,200	-194.50(-0.47%)
Oct 02, 2012	41129	41288	41070	41199	169,622,400	+74.70(+0.18%)
Oct 01, 2012	40877	41162	40877	41125	164,113,600	+394.90(+0.97%)
Sep 30, 2012	40335	40829	40330	40730	0	+0.00(+0.00%)
Sep 29, 2012	40335	40829	40330	40730	0	-69.50(-0.17%)
Sep 28, 2012	40730	40868	40535	40799	144,234,800	+69.50(+0.17%)
Sep 27, 2012	40335	40829	40330	40730	232,780,192	+396.70(+0.98%)
Sep 26, 2012	40217	40333	39758	40333	298,427,392	+117.60(+0.29%)
Sep 25, 2012	40560	40655	40214	40215	166,184,608	-345.80(-0.85%)
Sep 24, 2012	40339	40574	40172	40561	157,469,792	+60.80(+0.15%)
Sep 23, 2012	40934	40934	40500	40500	0	+0.00(+0.00%)
Sep 22, 2012	40934	40934	40500	40500	0	+161.70(+0.40%)
Sep 21, 2012	40498	40637	40287	40339	366,635,808	-161.70(-0.40%)
Sep 20, 2012	40934	40934	40500	40500	229,653,792	-440.90(-1.08%)
Sep 19, 2012	40602	40945	40592	40941	190,858,400	+350.30(+0.86%)
Sep 18, 2012	40622	40700	40498	40591	157,762,400	-30.50(-0.08%)
Sep 17, 2012	40700	40831	40457	40622	155,743,392	-32.90(-0.08%)
Sep 16, 2012	40227	40664	40114	40654	0	+0.00(+0.00%)
Sep 15, 2012	40227	40664	40114	40654	0	-39.10(-0.10%)
Sep 14, 2012	40652	41155	40504	40694	248,140,400	+37.90(+0.09%)
Sep 13, 2012	40227	40675	40114	40656	268,369,200	+407.20(+1.01%)
Sep 12, 2012	40006	40300	40006	40248	223,067,808	+249.40(+0.62%)
Sep 11, 2012	39988	40165	39952	39999	186,773,792	+7.80(+0.02%)
Sep 10, 2012	40045	40168	39822	39991	166,905,600	+4.10(+0.01%)
Sep 08, 2012	39572	40056	39572	39987	0	-56.80(-0.14%)
Sep 07, 2012	39990	40217	39971	40044	151,910,000	+56.80(+0.14%)
Sep 06, 2012	39572	40056	39572	39987	193,597,408	+413.20(+1.04%)
Sep 05, 2012	39550	39705	39524	39574	100,835,600	+24.50(+0.06%)
Sep 04, 2012	39804	39804	39488	39549	155,210,000	-253.50(-0.64%)
Sep 03, 2012	39409	39807	39409	39803	58,421,800	-82.50(-0.21%)
Sep 02, 2012	39910	39971	39740	39885	0	+0.00(+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.