Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	2418	2453	2415	2452	14,920,600	+47.08(+1.96%)
Nov 29, 2012	2402	2409	2390	2404	11,383,400	-0.52(-0.02%)
Nov 28, 2012	2405	2421	2399	2405	13,752,400	+4.26(+0.18%)
Nov 27, 2012	2403	2409	2397	2401	9,352,600	+0.00(+0.00%)
Nov 26, 2012	2403	2409	2397	2401	0	-7.85(-0.33%)
Nov 25, 2012	2396	2409	2389	2409	0	+0.00(+0.00%)
Nov 24, 2012	2396	2409	2389	2409	8,668,600	+15.51(+0.65%)
Nov 23, 2012	2378	2395	2378	2393	11,676,000	+18.19(+0.77%)
Nov 22, 2012	2356	2377	2350	2375	13,648,800	+8.09(+0.34%)
Nov 21, 2012	2346	2370	2346	2367	9,456,400	+12.20(+0.52%)
Nov 20, 2012	2317	2356	2316	2355	12,360,200	+0.00(+0.00%)
Nov 19, 2012	2317	2356	2316	2355	0	+53.86(+2.34%)
Nov 18, 2012	2322	2327	2301	2301	0	+0.00(+0.00%)
Nov 17, 2012	2322	2327	2301	2301	14,507,800	-23.56(-1.01%)
Nov 16, 2012	2329	2339	2322	2324	13,156,400	-14.99(-0.64%)
Nov 15, 2012	2352	2356	2335	2339	14,836,800	-20.37(-0.86%)
Nov 14, 2012	2346	2362	2335	2360	17,694,000	+4.36(+0.19%)
Nov 13, 2012	2358	2363	2351	2355	7,785,000	+0.00(+0.00%)
Nov 12, 2012	2358	2363	2351	2355	0	-1.39(-0.06%)
Nov 11, 2012	2363	2366	2336	2357	0	+0.00(+0.00%)
Nov 10, 2012	2363	2366	2336	2357	11,953,400	-3.05(-0.13%)
Nov 09, 2012	2375	2380	2358	2360	14,597,600	-4.54(-0.19%)
Nov 08, 2012	2420	2422	2362	2364	16,753,800	-34.77(-1.45%)
Nov 07, 2012	2377	2399	2377	2399	10,347,800	+22.00(+0.93%)
Nov 06, 2012	2390	2393	2376	2377	9,377,800	+0.00(+0.00%)
Nov 05, 2012	2390	2393	2376	2377	0	-23.32(-0.97%)
Nov 03, 2012	2393	2410	2385	2400	0	+0.00(+0.00%)
Nov 02, 2012	2393	2410	2385	2400	11,159,600	+12.42(+0.52%)
Nov 01, 2012	2368	2393	2359	2388	12,816,600	+18.68(+0.79%)
Oct 31, 2012	2382	2400	2369	2369	14,800,800	-14.12(-0.59%)
Oct 30, 2012	2357	2383	2356	2383	9,296,200	+26.63(+1.13%)
Oct 29, 2012	2362	2364	2346	2357	10,766,400	-15.21(-0.64%)
Oct 27, 2012	2354	2378	2349	2372	0	+0.00(+0.00%)
Oct 26, 2012	2354	2378	2349	2372	12,577,400	+16.88(+0.72%)
Oct 25, 2012	2364	2376	2353	2355	10,689,000	-6.54(-0.28%)
Oct 24, 2012	2351	2369	2338	2362	12,438,000	+12.82(+0.55%)
Oct 23, 2012	2377	2377	2344	2349	13,650,200	-28.50(-1.20%)
Oct 22, 2012	2380	2389	2370	2377	11,922,600	-9.15(-0.38%)
Oct 20, 2012	2400	2405	2382	2386	0	+0.00(+0.00%)
Oct 19, 2012	2400	2405	2382	2386	14,385,200	-22.03(-0.91%)
Oct 18, 2012	2417	2418	2396	2408	12,634,400	-10.33(-0.43%)
Oct 17, 2012	2408	2420	2407	2419	15,347,600	+18.76(+0.78%)
Oct 16, 2012	2388	2401	2373	2400	19,781,000	+23.52(+0.99%)
Oct 15, 2012	2368	2386	2367	2376	11,279,000	+0.48(+0.02%)
Oct 14, 2012	2380	2380	2376	2376	0	+9.20(+0.39%)
Oct 13, 2012	2373	2385	2367	2367	0	+0.00(+0.00%)
Oct 12, 2012	2373	2385	2367	2367	12,026,600	-10.22(-0.43%)
Oct 11, 2012	2356	2382	2353	2377	11,561,200	+13.79(+0.58%)
Oct 10, 2012	2374	2380	2363	2363	12,321,400	-23.75(-0.99%)
Oct 09, 2012	2412	2412	2384	2387	12,195,400	-20.26(-0.84%)
Oct 08, 2012	2422	2422	2401	2407	9,314,800	-29.24(-1.20%)
Oct 06, 2012	2415	2438	2412	2436	0	+0.00(+0.00%)
Oct 05, 2012	2415	2438	2412	2436	12,894,600	+28.53(+1.18%)
Oct 04, 2012	2417	2420	2398	2408	10,592,800	-0.22(-0.01%)
Oct 03, 2012	2399	2413	2397	2408	10,573,600	+1.10(+0.05%)
Oct 02, 2012	2392	2425	2392	2407	12,009,200	+4.66(+0.19%)
Oct 01, 2012	2364	2405	2364	2402	14,521,000	+29.08(+1.23%)
Sep 30, 2012	2416	2419	2373	2373	0	+0.00(+0.00%)
Sep 29, 2012	2416	2419	2373	2373	0	+0.00(+0.00%)
Sep 28, 2012	2416	2419	2373	2373	16,476,600	-34.67(-1.44%)
Sep 27, 2012	2413	2417	2402	2408	13,051,200	+2.49(+0.10%)
Sep 26, 2012	2429	2429	2402	2406	19,017,800	-44.74(-1.83%)
Sep 25, 2012	2444	2454	2441	2450	15,010,600	-9.95(-0.40%)
Sep 24, 2012	2465	2472	2455	2460	11,623,200	-12.81(-0.52%)
Sep 23, 2012	2467	2476	2458	2473	0	+0.00(+0.00%)
Sep 22, 2012	2467	2476	2458	2473	0	+0.00(+0.00%)
Sep 21, 2012	2467	2476	2458	2473	25,157,800	+13.55(+0.55%)
Sep 20, 2012	2436	2460	2429	2459	16,261,400	+7.38(+0.30%)
Sep 19, 2012	2456	2462	2441	2452	14,422,600	+2.68(+0.11%)
Sep 18, 2012	2462	2464	2439	2449	16,240,400	-25.05(-1.01%)
Sep 17, 2012	2456	2475	2450	2474	14,775,600	+2.85(+0.12%)
Sep 16, 2012	2457	2478	2455	2472	0	+0.00(+0.00%)
Sep 15, 2012	2457	2478	2455	2472	0	+0.00(+0.00%)
Sep 14, 2012	2457	2478	2455	2472	21,150,400	+45.03(+1.86%)
Sep 13, 2012	2436	2438	2422	2427	14,385,800	-12.92(-0.53%)
Sep 12, 2012	2421	2445	2413	2439	16,758,600	+21.66(+0.90%)
Sep 11, 2012	2402	2418	2392	2418	15,556,400	+5.99(+0.25%)
Sep 10, 2012	2407	2422	2407	2412	16,326,200	-4.89(-0.20%)
Sep 08, 2012	2407	2438	2406	2417	0	+0.00(+0.00%)
Sep 07, 2012	2407	2438	2406	2417	19,850,400	+18.94(+0.79%)
Sep 06, 2012	2351	2400	2348	2398	19,009,000	+51.61(+2.20%)
Sep 05, 2012	2342	2358	2329	2346	11,805,400	-1.72(-0.07%)
Sep 04, 2012	2363	2368	2345	2348	8,873,000	-18.57(-0.78%)
Sep 03, 2012	2339	2367	2336	2366	7,680,800	+20.78(+0.89%)
Sep 02, 2012	2329	2356	2328	2346	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.