Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	14075	14149	14053	14054	177,154,464	-20.90(-0.15%)
Feb 27, 2013	13900	14104	13886	14075	107,008,528	+175.30(+1.26%)
Feb 26, 2013	13784	13918	13784	13900	132,592,736	+115.90(+0.84%)
Feb 25, 2013	14001	14082	13784	13784	152,188,960	-216.40(-1.55%)
Feb 22, 2013	13881	14001	13881	14001	139,845,920	+120.00(+0.86%)
Feb 21, 2013	13928	13928	13837	13881	131,408,648	-46.90(-0.34%)
Feb 20, 2013	14036	14056	13922	13928	138,543,456	-108.20(-0.77%)
Feb 19, 2013	13982	14043	13981	14036	136,411,872	+53.90(+0.39%)
Feb 15, 2013	13973	13982	13982	13982	195,670,000	+8.40(+0.06%)
Feb 14, 2013	13983	13988	13925	13973	114,799,768	-9.50(-0.07%)
Feb 13, 2013	14019	14029	13946	13983	130,357,272	-35.80(-0.26%)
Feb 12, 2013	13971	14039	13969	14019	117,181,008	+47.50(+0.34%)
Feb 11, 2013	13993	13993	13940	13971	75,085,672	-21.80(-0.16%)
Feb 08, 2013	13944	14018	13944	13993	99,859,736	+49.00(+0.35%)
Feb 07, 2013	13986	13988	13852	13944	118,525,056	-42.50(-0.30%)
Feb 06, 2013	13979	13992	13913	13986	127,561,088	+106.40(+0.77%)
Feb 04, 2013	14010	14010	13867	13880	130,421,000	-129.70(-0.93%)
Feb 01, 2013	13861	14020	13861	14010	128,420,424	+149.20(+1.08%)
Jan 31, 2013	13910	13941	13861	13861	142,597,968	-49.80(-0.36%)
Jan 30, 2013	13954	13965	13901	13910	117,195,528	-44.00(-0.32%)
Jan 29, 2013	13882	13970	13881	13954	108,234,136	+72.50(+0.52%)
Jan 28, 2013	13896	13916	13863	13882	113,574,640	-14.10(-0.10%)
Jan 25, 2013	13825	13896	13825	13896	130,303,968	+70.70(+0.51%)
Jan 24, 2013	13779	13878	13779	13825	124,760,664	+46.00(+0.33%)
Jan 23, 2013	13712	13794	13712	13779	104,493,952	+67.10(+0.49%)
Jan 22, 2013	13650	13712	13627	13712	144,299,712	+62.50(+0.46%)
Jan 18, 2013	13596	13650	13650	13650	260,900,000	+53.70(+0.39%)
Jan 17, 2013	13511	13634	13511	13596	183,896,496	+84.80(+0.63%)
Jan 16, 2013	13535	13535	13469	13511	118,543,280	-23.70(-0.18%)
Jan 15, 2013	13507	13544	13448	13535	102,276,392	+27.60(+0.20%)
Jan 14, 2013	13488	13520	13460	13507	118,461,424	+18.90(+0.14%)
Jan 11, 2013	13472	13497	13440	13488	119,202,984	+17.20(+0.13%)
Jan 10, 2013	13392	13478	13382	13471	133,518,184	+80.70(+0.60%)
Jan 09, 2013	13330	13416	13329	13390	123,067,048	+61.70(+0.46%)
Jan 08, 2013	13377	13377	13293	13329	129,567,640	-55.50(-0.41%)
Jan 07, 2013	13436	13436	13343	13384	113,119,648	-50.90(-0.38%)
Jan 04, 2013	13391	13447	13376	13435	107,585,952	+43.80(+0.33%)
Jan 03, 2013	13413	13431	13358	13391	129,633,816	-21.10(-0.16%)
Jan 02, 2013	13104	13413	13104	13412	161,430,144	+308.40(+2.35%)
Dec 31, 2012	12938	13109	12884	13104	145,740,000	+166.00(+1.28%)
Dec 28, 2012	13095	13096	12927	12938	85,978,392	-158.20(-1.21%)
Dec 27, 2012	13115	13142	12964	13096	100,157,840	-18.30(-0.14%)
Dec 26, 2012	13139	13175	13077	13115	79,409,552	-24.50(-0.19%)
Dec 24, 2012	13190	13139	13139	13139	47,710,000	-51.70(-0.39%)
Dec 21, 2012	13310	13191	13191	13191	413,270,016	-120.90(-0.91%)
Dec 20, 2012	13247	13315	13216	13312	119,798,168	+59.70(+0.45%)
Dec 19, 2012	13351	13358	13252	13252	149,022,624	-99.00(-0.74%)
Dec 18, 2012	13237	13366	13233	13351	152,924,608	+115.60(+0.87%)
Dec 17, 2012	13135	13244	13135	13235	142,975,680	+100.40(+0.76%)
Dec 14, 2012	13171	13190	13118	13135	117,621,576	-35.70(-0.27%)
Dec 13, 2012	13241	13264	13147	13171	101,189,120	-74.80(-0.56%)
Dec 12, 2012	13250	13329	13227	13246	127,507,560	-2.90(-0.02%)
Dec 11, 2012	13170	13307	13170	13248	124,507,400	+78.50(+0.60%)
Dec 10, 2012	13155	13195	13139	13170	118,525,536	+14.80(+0.11%)
Dec 07, 2012	13073	13157	13073	13155	124,134,048	+81.10(+0.62%)
Dec 06, 2012	13026	13077	13008	13074	116,849,504	+39.50(+0.30%)
Dec 05, 2012	12949	13089	12923	13034	161,234,224	+82.70(+0.64%)
Dec 04, 2012	12966	13022	12940	12952	125,286,688	-73.80(-0.57%)
Nov 30, 2012	13022	13054	12989	13026	171,067,808	+3.80(+0.03%)
Nov 29, 2012	12977	13063	12962	13022	113,622,832	+36.70(+0.28%)
Nov 28, 2012	12876	12989	12765	12985	130,999,408	+107.00(+0.83%)
Nov 27, 2012	12963	12980	12868	12878	117,895,808	-89.30(-0.69%)
Nov 26, 2012	13008	13008	12900	12967	114,359,888	-42.30(-0.33%)
Nov 23, 2012	12833	13012	12833	13010	61,108,040	+172.80(+1.35%)
Nov 21, 2012	12788	12837	12837	12837	97,300,000	+48.40(+0.38%)
Nov 20, 2012	12791	12809	12701	12788	134,156,320	-7.50(-0.06%)
Nov 19, 2012	12590	12796	12590	12796	136,913,504	+207.70(+1.65%)
Nov 16, 2012	12542	12604	12472	12588	197,110,224	+45.90(+0.37%)
Nov 15, 2012	12571	12601	12497	12542	129,152,488	-28.60(-0.23%)
Nov 14, 2012	12746	12798	12543	12571	162,176,784	-185.20(-1.45%)
Nov 13, 2012	12809	12898	12748	12756	142,201,024	-58.90(-0.46%)
Nov 12, 2012	12816	12861	12783	12815	62,356,800	-0.30(-0.00%)
Nov 09, 2012	12811	12890	12743	12815	131,671,120	+4.10(+0.03%)
Nov 08, 2012	12933	12980	12811	12811	138,353,632	-121.40(-0.94%)
Nov 07, 2012	13228	13228	12877	12933	164,246,992	-313.00(-2.36%)
Nov 06, 2012	13114	13291	13112	13246	105,712,048	+133.30(+1.02%)
Nov 05, 2012	13092	13141	13039	13112	95,350,472	+19.20(+0.15%)
Nov 02, 2012	13233	13290	13077	13093	137,660,416	-139.40(-1.05%)
Nov 01, 2012	13099	13274	13099	13233	140,508,096	+136.10(+1.04%)
Oct 31, 2012	13107	13189	13052	13096	138,164,384	-10.70(-0.08%)
Oct 26, 2012	13104	13152	13040	13107	134,640,000	+3.50(+0.03%)
Oct 25, 2012	13080	13164	13040	13104	114,584,176	+26.40(+0.20%)
Oct 24, 2012	13104	13155	13064	13077	110,671,376	-25.20(-0.19%)
Oct 23, 2012	13345	13345	13083	13102	122,218,456	-241.00(-1.81%)
Oct 19, 2012	13545	13546	13312	13344	239,081,088	-205.40(-1.52%)
Oct 18, 2012	13553	13589	13511	13549	128,406,376	-8.10(-0.06%)
Oct 17, 2012	13540	13562	13469	13557	135,570,912	+5.20(+0.04%)
Oct 16, 2012	13424	13556	13424	13552	113,450,240	+127.60(+0.95%)
Oct 15, 2012	13330	13438	13326	13424	114,876,288	+95.40(+0.72%)
Oct 12, 2012	13326	13401	13296	13329	113,738,600	+2.40(+0.02%)
Oct 11, 2012	13346	13428	13326	13326	86,629,072	-18.60(-0.14%)
Oct 10, 2012	13474	13479	13328	13345	101,121,056	-128.50(-0.95%)
Oct 09, 2012	13583	13592	13473	13474	103,626,320	-110.20(-0.81%)
Oct 08, 2012	13610	13610	13552	13584	71,290,288	-26.50(-0.19%)
Oct 05, 2012	13569	13662	13569	13610	115,502,360	+34.80(+0.26%)
Oct 04, 2012	13495	13594	13495	13575	106,391,184	+80.80(+0.60%)
Oct 03, 2012	13479	13536	13439	13495	103,891,736	+12.20(+0.09%)
Oct 02, 2012	13515	13567	13425	13482	90,730,728	-32.70(-0.24%)
Oct 01, 2012	13438	13598	13438	13515	106,123,472	+78.00(+0.58%)
Sep 28, 2012	13486	13488	13367	13437	142,992,448	-48.90(-0.36%)
Sep 27, 2012	13414	13523	13414	13486	110,485,344	+72.50(+0.54%)
Sep 26, 2012	13458	13480	13407	13414	119,873,280	-44.00(-0.33%)
Sep 25, 2012	13560	13620	13457	13458	134,026,480	-101.40(-0.75%)
Sep 24, 2012	13578	13602	13522	13559	115,362,632	-20.60(-0.15%)
Sep 21, 2012	13597	13647	13572	13580	429,610,720	-17.40(-0.13%)
Sep 20, 2012	13575	13599	13503	13597	117,910,640	+18.90(+0.14%)
Sep 19, 2012	13565	13626	13557	13578	116,208,640	+13.40(+0.10%)
Sep 18, 2012	13552	13582	13518	13565	120,716,288	+11.50(+0.08%)
Sep 17, 2012	13589	13593	13527	13553	128,019,848	-40.30(-0.30%)
Sep 14, 2012	13540	13653	13534	13593	185,164,560	+53.50(+0.40%)
Sep 13, 2012	13330	13573	13325	13540	151,766,016	+206.60(+1.55%)
Sep 12, 2012	13322	13374	13318	13333	111,516,408	+9.90(+0.07%)
Sep 11, 2012	13255	13354	13253	13323	104,919,456	+69.10(+0.52%)
Sep 10, 2012	13309	13324	13251	13254	123,812,168	-52.30(-0.39%)
Sep 07, 2012	13290	13320	13266	13307	142,211,424	+14.60(+0.11%)
Sep 06, 2012	13045	13294	13045	13292	128,647,960	+244.50(+1.87%)
Sep 05, 2012	13036	13096	13019	13048	92,547,744	+11.60(+0.09%)
Sep 04, 2012	13092	13092	12977	13036	103,924,072	-54.90(-0.42%)
Aug 31, 2012	13003	13091	13091	13091	119,780,000	+90.10(+0.69%)
Aug 30, 2012	13101	13101	12979	13001	89,982,032	-106.80(-0.81%)
Aug 29, 2012	13104	13145	13081	13108	91,525,720	-17.20(-0.13%)
Aug 27, 2012	13158	13176	13116	13125	96,073,936	-33.30(-0.25%)
Aug 24, 2012	13053	13176	13027	13158	88,032,800	+100.50(+0.77%)
Aug 23, 2012	13171	13171	13046	13058	108,799,264	-115.30(-0.88%)
Aug 22, 2012	13198	13205	13120	13173	111,222,144	-30.80(-0.23%)
Aug 21, 2012	13272	13331	13187	13204	117,061,120	-68.00(-0.51%)
Aug 20, 2012	13275	13276	13230	13272	87,593,944	-3.60(-0.03%)
Aug 17, 2012	13251	13281	13245	13275	138,545,040	+25.10(+0.19%)
Aug 16, 2012	13163	13269	13146	13250	114,584,728	+85.30(+0.65%)
Aug 15, 2012	13158	13193	13138	13165	77,127,016	-7.30(-0.06%)
Aug 14, 2012	13168	13223	13142	13172	84,429,792	+2.70(+0.02%)
Aug 13, 2012	13205	13205	13113	13169	67,546,032	-38.60(-0.29%)
Aug 10, 2012	13163	13208	13095	13208	86,641,824	+42.80(+0.33%)
Aug 09, 2012	13175	13200	13125	13165	84,352,768	-10.40(-0.08%)
Aug 08, 2012	13158	13203	13115	13176	84,907,520	+7.00(+0.05%)
Aug 07, 2012	13119	13216	13118	13169	95,243,096	+51.10(+0.39%)
Aug 06, 2012	13100	13187	13100	13118	84,267,112	+21.30(+0.16%)
Aug 03, 2012	12885	13133	12885	13096	112,393,016	+217.30(+1.69%)
Aug 02, 2012	12970	12970	12779	12879	112,769,360	-92.20(-0.71%)
Aug 01, 2012	13008	13075	12951	12971	133,275,160	-37.60(-0.29%)
Jul 31, 2012	13072	13083	13006	13009	125,983,608	-64.30(-0.49%)
Jul 30, 2012	13075	13129	13043	13073	91,727,120	-2.70(-0.02%)
Jul 27, 2012	12889	13118	12888	13076	161,514,528	+187.80(+1.46%)
Jul 26, 2012	12681	12931	12681	12888	133,622,016	+211.90(+1.67%)
Jul 25, 2012	12618	12733	12618	12676	127,324,064	+58.70(+0.47%)
Jul 24, 2012	12721	12730	12522	12617	131,530,624	-104.20(-0.82%)
Jul 23, 2012	12820	12820	12583	12722	137,762,752	-101.10(-0.79%)
Jul 20, 2012	12943	12943	12810	12823	210,771,904	-120.80(-0.93%)
Jul 19, 2012	12910	12978	12890	12943	139,476,480	+34.70(+0.27%)
Jul 18, 2012	12797	12922	12755	12909	130,071,568	+103.20(+0.81%)
Jul 17, 2012	12729	12829	12645	12806	119,622,440	+78.30(+0.62%)
Jul 16, 2012	12776	12780	12690	12727	93,497,984	-49.90(-0.39%)
Jul 13, 2012	12574	12785	12573	12777	121,079,632	+203.80(+1.62%)
Jul 12, 2012	12603	12631	12492	12573	142,755,472	-31.20(-0.25%)
Jul 11, 2012	12653	12662	12534	12604	128,424,760	-48.60(-0.38%)
Jul 10, 2012	12734	12830	12607	12653	114,762,200	-83.20(-0.65%)
Jul 09, 2012	12772	12772	12687	12736	100,145,480	-36.20(-0.28%)
Jul 06, 2012	12889	12889	12703	12772	96,760,640	-124.20(-0.96%)
Jul 05, 2012	12942	12961	12852	12897	97,802,904	-47.10(-0.36%)
Jul 03, 2012	12868	12944	12944	12944	63,850,000	+72.40(+0.56%)
Jul 02, 2012	12880	12871	12871	12871	109,640,000	-8.70(-0.07%)
Jun 29, 2012	12605	12880	12604	12880	191,630,064	+277.80(+2.20%)
Jun 28, 2012	12626	12626	12450	12602	125,865,208	-24.70(-0.20%)
Jun 27, 2012	12533	12647	12533	12627	97,954,728	+92.30(+0.74%)
Jun 26, 2012	12504	12576	12452	12535	109,274,960	+32.00(+0.26%)
Jun 25, 2012	12640	12640	12458	12503	134,087,840	-138.10(-1.09%)
Jun 22, 2012	12575	12674	12575	12641	209,985,856	+67.20(+0.53%)
Jun 21, 2012	12823	12857	12562	12574	146,750,688	-250.80(-1.96%)
Jun 20, 2012	12837	12877	12745	12824	119,107,944	-12.90(-0.10%)
Jun 19, 2012	12745	12899	12744	12837	125,175,384	+95.50(+0.75%)
Jun 18, 2012	12767	12782	12696	12742	111,280,448	-25.40(-0.20%)
Jun 15, 2012	12652	12775	12651	12767	284,292,608	+115.30(+0.91%)
Jun 14, 2012	12498	12699	12498	12652	128,636,176	+155.50(+1.24%)
Jun 13, 2012	12566	12598	12454	12496	125,776,632	-77.40(-0.62%)
Jun 12, 2012	12412	12577	12412	12574	111,357,160	+162.60(+1.31%)
Jun 11, 2012	12554	12650	12398	12411	121,064,784	-143.00(-1.14%)
Jun 08, 2012	12461	12554	12398	12554	111,813,456	+93.20(+0.75%)
Jun 07, 2012	12416	12555	12416	12461	131,146,072	+46.20(+0.37%)
Jun 06, 2012	12125	12415	12125	12415	140,106,448	+286.80(+2.36%)
Jun 05, 2012	12101	12148	12072	12128	108,965,568	+26.50(+0.22%)
Jun 04, 2012	12120	12144	12035	12102	126,441,232	-17.10(-0.14%)
Jun 01, 2012	12392	12392	12108	12119	162,935,712	-274.90(-2.22%)
May 31, 2012	12414	12490	12316	12394	205,135,408	-26.40(-0.21%)
May 30, 2012	12579	12579	12396	12420	122,827,840	-160.80(-1.28%)
May 29, 2012	12455	12612	12455	12581	107,507,288	+125.90(+1.01%)
May 25, 2012	12531	12455	12455	12455	93,000,000	-75.00(-0.60%)
May 24, 2012	12492	12540	12420	12530	126,809,736	+33.60(+0.27%)
May 23, 2012	12502	12508	12312	12496	152,194,208	-6.60(-0.05%)
May 22, 2012	12505	12576	12447	12503	133,651,064	-1.70(-0.01%)
May 21, 2012	12369	12508	12368	12504	142,107,024	+135.10(+1.09%)
May 18, 2012	12443	12493	12337	12369	240,715,184	-73.10(-0.59%)
May 17, 2012	12598	12611	12440	12442	147,432,304	-156.00(-1.24%)
May 16, 2012	12617	12723	12597	12598	143,133,856	-33.50(-0.27%)
May 15, 2012	12695	12758	12608	12632	156,063,056	-63.30(-0.50%)
May 14, 2012	12818	12819	12662	12695	143,191,008	-125.30(-0.98%)
May 11, 2012	12852	12918	12779	12821	148,371,712	-34.40(-0.27%)
May 10, 2012	12832	12932	12820	12855	151,652,048	+19.90(+0.16%)
May 09, 2012	12922	12922	12748	12835	147,461,408	-97.00(-0.75%)
May 08, 2012	13001	13001	12810	12932	138,615,664	-76.40(-0.59%)
May 07, 2012	13036	13049	12970	13008	110,077,296	-29.80(-0.23%)
May 04, 2012	13205	13205	13022	13038	113,790,152	-168.30(-1.27%)
May 03, 2012	13268	13284	13176	13207	102,092,944	-62.00(-0.47%)
May 02, 2012	13278	13278	13192	13269	100,772,728	-10.70(-0.08%)
May 01, 2012	13214	13339	13175	13279	123,396,336	+65.70(+0.50%)
Apr 30, 2012	13228	13229	13176	13214	127,868,560	-14.70(-0.11%)
Apr 27, 2012	13205	13267	13192	13228	110,849,384	+23.70(+0.18%)
Apr 26, 2012	13090	13228	13076	13205	107,574,568	+113.90(+0.87%)
Apr 25, 2012	12998	13106	12994	13091	135,257,008	+89.10(+0.69%)
Apr 24, 2012	12928	13050	12926	13002	134,106,312	+74.40(+0.58%)
Apr 23, 2012	13028	13028	12846	12927	139,373,920	-102.10(-0.78%)
Apr 20, 2012	12964	13082	12964	13029	212,083,040	+65.20(+0.50%)
Apr 19, 2012	13029	13080	12897	12964	139,808,064	-68.70(-0.53%)
Apr 18, 2012	13115	13115	13028	13033	113,522,080	-82.70(-0.63%)
Apr 17, 2012	12922	13131	12922	13116	115,318,440	+194.10(+1.50%)
Apr 16, 2012	12851	12987	12851	12921	120,993,928	+71.80(+0.56%)
Apr 13, 2012	12986	12986	12845	12850	140,990,928	-137.00(-1.05%)
Apr 12, 2012	12806	12987	12806	12987	119,777,232	+181.20(+1.42%)
Apr 11, 2012	12717	12845	12717	12805	125,209,736	+89.50(+0.70%)
Apr 10, 2012	12929	12930	12711	12716	159,292,768	-213.70(-1.65%)
Apr 09, 2012	13058	13058	12904	12930	105,583,680	-130.50(-1.00%)
Apr 05, 2012	13067	13088	13012	13060	109,529,952	-14.70(-0.11%)
Apr 04, 2012	13198	13198	13021	13075	124,995,152	-124.70(-0.94%)
Apr 03, 2012	13259	13265	13131	13200	123,976,624	-65.00(-0.49%)
Apr 02, 2012	13211	13297	13154	13264	108,785,712	+52.50(+0.40%)
Mar 30, 2012	13148	13224	13148	13212	171,192,704	+66.20(+0.50%)
Mar 29, 2012	13126	13152	13033	13146	136,250,000	+19.60(+0.15%)
Mar 28, 2012	13195	13213	13069	13126	141,542,576	-71.50(-0.54%)
Mar 27, 2012	13242	13265	13194	13198	129,283,496	-43.90(-0.33%)
Mar 26, 2012	13083	13244	13082	13242	122,084,192	+160.90(+1.23%)
Mar 23, 2012	13046	13100	13003	13081	129,930,672	+34.60(+0.27%)
Mar 22, 2012	13124	13124	13017	13046	122,060,480	-78.50(-0.60%)
Mar 21, 2012	13171	13190	13113	13125	124,855,512	-45.60(-0.35%)
Mar 20, 2012	13238	13238	13123	13170	131,663,984	-68.90(-0.52%)
Mar 19, 2012	13232	13270	13209	13239	147,117,184	+6.50(+0.05%)
Mar 16, 2012	13254	13289	13232	13233	392,622,432	-20.20(-0.15%)
Mar 15, 2012	13193	13254	13170	13253	161,647,200	+58.70(+0.44%)
Mar 14, 2012	13177	13221	13166	13194	163,610,336	+16.40(+0.12%)
Mar 13, 2012	12953	13180	12953	13178	163,131,312	+218.00(+1.68%)
Mar 12, 2012	12921	12976	12920	12960	99,995,488	+37.70(+0.29%)
Mar 09, 2012	12909	12969	12906	12922	103,235,704	+14.10(+0.11%)
Mar 08, 2012	12836	12937	12836	12908	103,526,856	+70.60(+0.55%)
Mar 07, 2012	12756	12858	12752	12837	175,111,504	+78.10(+0.61%)
Mar 06, 2012	12959	12959	12735	12759	142,328,400	-203.60(-1.57%)
Mar 05, 2012	12977	12977	12884	12963	108,627,016	-14.80(-0.11%)
Mar 02, 2012	12981	12998	12928	12978	93,898,024	-2.70(-0.02%)

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.