Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	41918	42278	41843	42264	282,710,784	+353.00(+0.84%)
Apr 29, 2013	41897	42093	41624	41910	179,840,800	-635.30(-1.49%)
Apr 28, 2013	42289	42633	42125	42546	0	+0.00(+0.00%)
Apr 27, 2013	42289	42633	42125	42546	0	+648.80(+1.55%)
Apr 26, 2013	42544	42544	41897	41897	268,203,600	-650.50(-1.53%)
Apr 25, 2013	42289	42633	42125	42548	339,225,600	+252.60(+0.60%)
Apr 24, 2013	43113	43113	42203	42295	257,314,800	-818.70(-1.90%)
Apr 23, 2013	42922	43296	42921	43114	198,267,808	+199.40(+0.46%)
Apr 22, 2013	42820	42967	42679	42914	228,217,600	+106.00(+0.25%)
Apr 19, 2013	42460	42812	42290	42808	350,494,016	+348.00(+0.82%)
Apr 18, 2013	42611	42616	42163	42460	277,203,008	-150.70(-0.35%)
Apr 17, 2013	43232	43232	42419	42611	365,442,592	-612.80(-1.42%)
Apr 16, 2013	43006	43311	43006	43224	222,348,608	+239.30(+0.56%)
Apr 15, 2013	43988	44034	42984	42984	272,928,800	-1425.20(-3.21%)
Apr 14, 2013	44400	44423	44178	44410	0	+405.30(+0.92%)
Apr 12, 2013	44401	44401	43860	44004	194,226,400	-404.10(-0.91%)
Apr 11, 2013	44400	44423	44178	44408	278,139,584	+27.60(+0.06%)
Apr 10, 2013	43980	44467	43980	44381	291,611,200	+407.60(+0.93%)
Apr 09, 2013	43433	43992	43346	43973	311,132,992	+542.20(+1.25%)
Apr 08, 2013	43248	43456	43174	43431	261,603,808	-135.10(-0.31%)
Apr 06, 2013	43698	43813	43372	43566	0	+321.90(+0.74%)
Apr 05, 2013	43564	43587	42955	43244	224,572,800	-322.50(-0.74%)
Apr 04, 2013	43698	43813	43372	43567	191,626,592	-150.90(-0.35%)
Apr 03, 2013	44114	44241	43634	43718	254,672,000	-395.90(-0.90%)
Apr 02, 2013	43932	44246	43924	44114	240,602,800	+181.00(+0.41%)
Apr 01, 2013	44052	44263	43913	43932	160,765,600	-146.90(-0.33%)
Mar 29, 2013	43666	44087	43408	44079	0	+0.00(+0.00%)
Mar 28, 2013	43666	44087	43408	44079	0	+2.30(+0.01%)
Mar 27, 2013	43666	44087	43408	44077	325,048,192	+412.40(+0.94%)
Mar 26, 2013	42905	43666	42905	43665	421,084,416	+763.90(+1.78%)
Mar 25, 2013	42686	42903	42592	42901	291,253,600	+370.50(+0.87%)
Mar 24, 2013	42488	42565	42293	42530	0	-156.40(-0.37%)
Mar 22, 2013	42561	42726	42454	42687	387,736,800	+155.60(+0.37%)
Mar 21, 2013	42488	42565	42293	42531	400,790,784	+33.10(+0.08%)
Mar 20, 2013	42047	42510	41975	42498	387,862,784	+437.40(+1.04%)
Mar 19, 2013	42632	42885	41881	42061	335,554,208	-552.80(-1.30%)
Mar 18, 2013	43348	43389	42605	42613	0	+8.30(+0.02%)
Mar 15, 2013	43348	43389	42605	42605	659,465,408	-743.40(-1.71%)
Mar 14, 2013	43278	43644	43035	43348	454,178,816	+70.40(+0.16%)
Mar 13, 2013	43973	43977	43275	43278	467,366,400	-687.30(-1.56%)
Mar 12, 2013	44019	44020	43732	43965	359,055,200	-47.90(-0.11%)
Mar 11, 2013	44323	44323	43794	44013	321,011,008	+44.80(+0.10%)
Mar 10, 2013	44169	44261	43949	43968	0	-354.00(-0.80%)
Mar 09, 2013	43979	44324	43803	44322	319,998,400	+353.90(+0.80%)
Mar 08, 2013	44169	44261	43949	43969	253,003,392	-191.00(-0.43%)
Mar 07, 2013	44018	44257	44007	44160	304,596,992	+142.50(+0.32%)
Mar 06, 2013	43876	44226	43876	44017	361,234,592	+145.80(+0.33%)
Mar 05, 2013	43996	44019	43715	43871	246,771,808	-124.10(-0.28%)
Mar 04, 2013	44101	44101	43772	43995	0	-126.70(-0.29%)
Mar 03, 2013	43775	44194	43615	44122	0	+126.40(+0.29%)
Mar 02, 2013	44101	44101	43772	43996	289,317,408	-125.30(-0.28%)
Mar 01, 2013	43775	44194	43615	44121	353,080,192	+348.10(+0.80%)
Feb 28, 2013	43490	43782	43465	43773	288,684,416	+283.70(+0.65%)
Feb 27, 2013	43498	43593	43295	43489	256,603,600	-8.00(-0.02%)
Feb 26, 2013	43868	43943	43467	43497	230,532,608	-640.50(-1.45%)
Feb 24, 2013	44292	44314	43874	44138	0	+262.00(+0.60%)
Feb 23, 2013	44136	44146	43769	43876	275,683,200	-260.90(-0.59%)
Feb 22, 2013	44292	44314	43874	44137	366,254,784	-163.00(-0.37%)
Feb 21, 2013	44641	44641	44263	44300	273,447,808	-340.20(-0.76%)
Feb 20, 2013	44147	44783	44147	44640	291,076,000	+497.90(+1.13%)
Feb 19, 2013	44158	44226	44020	44142	42,082,400	-11.80(-0.03%)
Feb 18, 2013	43879	44219	43816	44154	0	+276.70(+0.63%)
Feb 17, 2013	44096	44184	43706	43877	0	-276.00(-0.63%)
Feb 16, 2013	43879	44219	43816	44153	256,174,592	+274.70(+0.63%)
Feb 15, 2013	44096	44184	43706	43878	432,920,000	-218.00(-0.49%)
Feb 14, 2013	44876	44876	44002	44096	494,545,792	-777.10(-1.73%)
Feb 13, 2013	45076	45079	44853	44873	171,110,208	-190.50(-0.42%)
Feb 12, 2013	45085	45250	44936	45064	166,535,696	-23.60(-0.05%)
Feb 11, 2013	45025	45192	44996	45088	0	-1.90(-0.00%)
Feb 09, 2013	45025	45192	44996	45089	180,183,600	+70.20(+0.16%)
Feb 08, 2013	45572	45574	44816	45019	299,712,096	-551.50(-1.21%)
Feb 07, 2013	45680	45727	45518	45571	177,635,600	-117.40(-0.26%)
Feb 06, 2013	45769	45786	45385	45688	266,373,504	-80.40(-0.18%)
Feb 05, 2013	45768	45768	45768	45768	0	-0.60(-0.00%)
Feb 04, 2013	45279	45775	45279	45769	0	+497.00(+1.10%)
Feb 03, 2013	45733	45812	45271	45272	0	-496.40(-1.08%)
Feb 02, 2013	45279	45775	45279	45768	187,792,608	+490.40(+1.08%)

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.