Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	18350	19125	17900	19100	37	+400.00(+2.14%)
Oct 26, 2012		18700	18700	18700	0	-425.00(-2.22%)
Oct 25, 2012	20050	20950	19100	19125	59	-925.00(-4.61%)
Oct 24, 2012	20000	20369	19775	20050	24	+0.00(+0.00%)
Oct 23, 2012	19350	20125	18625	20050	57	+100.00(+0.50%)
Oct 19, 2012	20050	20500	19375	19950	65	-224.70(-1.11%)
Oct 18, 2012	20225	20845	20025	20175	66	-200.30(-0.98%)
Oct 17, 2012	20975	22050	20350	20375	133	-450.00(-2.16%)
Oct 16, 2012	19950	21000	19650	20825	174	+1100.00(+5.58%)
Oct 15, 2012	18375	19775	17675	19725	139	+1400.00(+7.64%)
Oct 12, 2012	18550	18825	16975	18325	120	-350.00(-1.87%)
Oct 11, 2012	19650	20200	17750	18675	182	-575.00(-2.99%)
Oct 10, 2012	18200	19625	17877	19250	224	+1050.00(+5.77%)
Oct 09, 2012	17000	18550	16125	18200	254	+1225.00(+7.22%)
Oct 08, 2012	16025	17575	15875	16975	90	+1025.00(+6.43%)
Oct 06, 2012	16000	16350	15750	15950	17	+0.00(+0.00%)
Oct 05, 2012	16000	16350	15750	15950	17	+50.00(+0.31%)
Oct 04, 2012	15400	16000	15300	15900	30	+325.00(+2.09%)
Oct 03, 2012	16875	17725	15100	15575	121	-700.00(-4.30%)
Oct 02, 2012	15225	16650	15225	16275	65	+1025.00(+6.72%)
Oct 01, 2012	15400	15500	14850	15250	18	-175.00(-1.13%)
Sep 28, 2012	15700	15700	15100	15425	25	+125.00(+0.82%)
Sep 27, 2012	15300	15375	14800	15300	18	+150.00(+0.99%)
Sep 26, 2012	15175	15350	14750	15150	21	+50.00(+0.33%)
Sep 25, 2012	15475	15621	15000	15100	10	-250.00(-1.63%)
Sep 24, 2012	15475	15875	14753	15350	37	-500.00(-3.15%)
Sep 21, 2012	15725	16250	15500	15850	19	+125.00(+0.79%)
Sep 20, 2012	16875	16875	15450	15725	42	-675.00(-4.12%)
Sep 19, 2012	14475	16475	14375	16400	101	+1875.00(+12.91%)
Sep 18, 2012	15200	15275	14275	14525	54	-425.00(-2.84%)
Sep 17, 2012	15500	15925	14625	14950	39	-375.00(-2.45%)
Sep 14, 2012	16150	16300	15225	15325	78	-925.00(-5.69%)
Sep 13, 2012	16375	16750	15900	16250	16	+25.00(+0.15%)
Sep 12, 2012	16875	16875	16075	16225	25	-650.00(-3.85%)
Sep 11, 2012	16275	17425	16275	16875	28	+625.00(+3.85%)
Sep 10, 2012	16500	16875	15875	16250	66	-700.00(-4.13%)
Sep 07, 2012	17625	17750	16775	16950	41	-525.00(-3.00%)
Sep 06, 2012	17150	17975	17125	17475	69	+325.00(+1.90%)
Sep 05, 2012	16425	17500	16250	17150	100	+975.00(+6.03%)
Sep 04, 2012	15000	16450	14975	16175	90	+1225.00(+8.19%)
Aug 31, 2012	14775	15175	14104	14950	18	+412.50(+2.84%)
Aug 30, 2012	14750	14750	13900	14538	43	-262.50(-1.77%)
Aug 29, 2012	15675	15900	14250	14800	87	-1400.00(-8.64%)
Aug 27, 2012	16225	16525	15750	16200	44	+375.00(+2.37%)
Aug 24, 2012	15500	15925	15100	15825	45	+125.00(+0.80%)
Aug 23, 2012	16700	16750	15200	15700	115	-425.00(-2.64%)
Aug 22, 2012	17325	17850	15075	16125	185	-740.00(-4.39%)
Aug 21, 2012	16000	18000	15900	16865	210	+1265.00(+8.11%)
Aug 20, 2012	14725	15875	14475	15600	129	+1150.00(+7.96%)
Aug 17, 2012	13250	14575	13150	14450	91	+1312.50(+9.99%)
Aug 16, 2012	13250	13300	12676	13138	24	+187.50(+1.45%)
Aug 15, 2012	13425	13425	12888	12950	35	-400.00(-3.00%)
Aug 14, 2012	12875	13425	12752	13350	76	+470.00(+3.65%)
Aug 13, 2012	12000	13350	11050	12880	88	+925.00(+7.74%)
Aug 11, 2012	12200	12325	11550	11955	38	+0.00(+0.00%)
Aug 10, 2012	12200	12325	11550	11955	38	-170.00(-1.40%)
Aug 09, 2012	12525	13125	12000	12125	32	-500.00(-3.96%)
Aug 08, 2012	13000	13000	10325	12625	111	-375.00(-2.88%)
Aug 07, 2012	13500	13575	12750	13000	96	+500.00(+4.00%)
Aug 06, 2012	11000	12500	10950	12500	139	+1825.00(+17.10%)
Aug 03, 2012	10650	10950	10576	10675	47	+175.00(+1.67%)
Aug 02, 2012	10375	10950	10150	10500	57	+0.00(+0.00%)
Aug 01, 2012	10000	10500	9475	10500	40	+847.50(+8.78%)
Jul 31, 2012	9750	9850	9600	9652	11	-97.50(-1.00%)
Jul 30, 2012	9375	9850	9375	9750	10	+375.00(+4.00%)
Jul 27, 2012	9275	9725	9275	9375	15	-25.00(-0.27%)
Jul 26, 2012	9750	9924	9350	9400	14	-325.00(-3.34%)
Jul 25, 2012	9875	9998	9625	9725	12	-150.00(-1.52%)
Jul 24, 2012	9750	9972	9552	9875	13	+275.00(+2.86%)
Jul 23, 2012	10000	10000	9400	9600	8	-350.00(-3.52%)
Jul 20, 2012	9700	10348	9700	9950	18	+100.00(+1.02%)
Jul 19, 2012	9400	9950	9100	9850	27	+350.00(+3.68%)
Jul 18, 2012	10225	10225	9288	9500	40	-725.00(-7.09%)
Jul 17, 2012	10625	10625	10125	10225	22	-375.00(-3.54%)
Jul 16, 2012	10625	10625	10100	10600	18	+150.00(+1.44%)
Jul 14, 2012	10025	10625	10025	10450	36	+0.00(+0.00%)
Jul 13, 2012	10025	10625	10025	10450	36	+425.00(+4.24%)
Jul 12, 2012	10100	10280	9750	10025	15	-200.00(-1.96%)
Jul 11, 2012	9850	10585	9575	10225	33	+500.00(+5.14%)
Jul 10, 2012	9825	10200	9625	9725	36	+100.00(+1.04%)
Jul 09, 2012	9325	9950	9150	9625	25	+375.00(+4.05%)
Jul 06, 2012	9425	9600	9050	9250	17	-300.00(-3.14%)
Jul 05, 2012	9550	9725	9250	9550	28	-25.00(-0.26%)
Jul 03, 2012	9000	9600	8638	9575	31	+875.00(+10.06%)
Jul 02, 2012	8250	8750	8206	8700	21	+575.00(+7.08%)
Jun 30, 2012	7875	8250	7875	8125	37	+0.00(+0.00%)
Jun 29, 2012	7875	8250	7875	8125	38	+250.00(+3.17%)
Jun 28, 2012	7950	8000	7825	7875	2	+0.00(+0.00%)
Jun 27, 2012	7675	8000	7650	7875	16	+125.00(+1.61%)
Jun 26, 2012	7975	7975	7550	7750	12	-125.00(-1.59%)
Jun 25, 2012	7925	8000	7550	7875	9	-125.00(-1.56%)
Jun 22, 2012	7675	8119	7500	8000	26	+200.00(+2.56%)
Jun 21, 2012	7850	8076	7725	7800	14	-50.00(-0.64%)
Jun 20, 2012	7625	7950	7500	7850	32	+225.00(+2.95%)
Jun 19, 2012	7375	8250	7250	7625	48	-50.00(-0.65%)
Jun 18, 2012	8925	9000	7425	7675	61	-1200.00(-13.52%)
Jun 15, 2012	9075	9075	8525	8875	30	-225.00(-2.47%)
Jun 14, 2012	9375	9375	8800	9100	23	-325.00(-3.45%)
Jun 13, 2012	9850	9850	9075	9425	50	+400.00(+4.43%)
Jun 12, 2012	8875	9675	8825	9025	84	+600.00(+7.12%)
Jun 11, 2012	8250	8775	8250	8425	19	+150.00(+1.81%)
Jun 08, 2012	8625	8825	7700	8275	65	-500.00(-5.70%)
Jun 07, 2012	10375	10400	8600	8775	195	-1675.00(-16.03%)
Jun 06, 2012	10575	11200	10150	10450	185	+225.00(+2.20%)
Jun 05, 2012	9100	10500	8650	10225	204	+1550.00(+17.87%)
Jun 04, 2012	8375	9225	7950	8675	170	+787.50(+9.98%)
Jun 02, 2012	7250	8500	7125	7888	102	+0.00(+0.00%)
Jun 01, 2012	7250	8500	7125	7888	102	+662.50(+9.17%)
May 31, 2012	7000	7250	6875	7225	31	+325.00(+4.71%)
May 30, 2012	7200	7200	6875	6900	23	-225.00(-3.16%)
May 29, 2012	6650	7225	6500	7125	61	+550.00(+8.37%)
May 25, 2012	6200	6650	6200	6575	40	+275.00(+4.37%)
May 24, 2012	6250	6375	6150	6300	19	+50.00(+0.80%)
May 23, 2012	6200	6375	6200	6250	4	+50.00(+0.81%)
May 22, 2012	6050	6375	6000	6200	6	+75.00(+1.22%)
May 21, 2012	6375	6375	6025	6125	16	-175.00(-2.78%)
May 18, 2012	5950	6375	5950	6300	32	+450.00(+7.69%)
May 17, 2012	5775	5946	5750	5850	14	+25.00(+0.43%)
May 16, 2012	6125	6125	5825	5825	8	-250.00(-4.12%)
May 15, 2012	6375	6375	6000	6075	19	-275.00(-4.33%)
May 14, 2012	6000	6350	5975	6350	26	+350.00(+5.83%)
May 11, 2012	6200	6250	5975	6000	21	-75.00(-1.23%)
May 10, 2012	6325	6325	6000	6075	9	-125.00(-2.02%)
May 09, 2012	6200	6350	5800	6200	28	+0.00(+0.00%)
May 08, 2012	5950	6200	5525	6200	46	+325.00(+5.53%)
May 07, 2012	5675	6250	5500	5875	81	+400.00(+7.31%)
May 04, 2012	5450	5500	5175	5475	6	+0.00(+0.00%)
May 03, 2012	5150	5500	5129	5475	19	+200.00(+3.79%)
May 02, 2012	5250	5300	4925	5275	8	+25.00(+0.48%)
May 01, 2012	5025	5250	4900	5250	11	+350.00(+7.14%)
Apr 30, 2012	4850	5425	4775	4900	18	+97.50(+2.03%)
Apr 27, 2012	5125	5125	4525	4802	15	-372.50(-7.20%)
Apr 26, 2012	5225	5226	5050	5175	6	-50.00(-0.96%)
Apr 25, 2012	5225	5475	5225	5225	5	+0.00(+0.00%)
Apr 24, 2012	5225	5398	5225	5225	17	-197.50(-3.64%)
Apr 23, 2012	5425	5516	5225	5422	4	-102.50(-1.86%)
Apr 20, 2012	5500	5625	5375	5525	8	+50.00(+0.91%)
Apr 19, 2012	5275	5500	5225	5475	18	+300.00(+5.80%)
Apr 18, 2012	5125	5250	4950	5175	6	+50.00(+0.98%)
Apr 17, 2012	4875	5225	4750	5125	25	+150.00(+3.02%)
Apr 16, 2012	4750	5000	4750	4975	8	+225.00(+4.74%)
Apr 13, 2012	4775	4900	4750	4750	4	-125.00(-2.56%)
Apr 12, 2012	4825	4875	4775	4875	14	+100.00(+2.09%)
Apr 11, 2012	4825	4825	4700	4775	4	+25.00(+0.53%)
Apr 10, 2012	4575	4825	4575	4750	8	+125.00(+2.70%)
Apr 09, 2012	4700	4700	4625	4625	2	-75.00(-1.60%)
Apr 05, 2012	4575	4825	4525	4700	9	+75.00(+1.62%)
Apr 04, 2012	4525	4700	4525	4625	8	-75.00(-1.60%)
Apr 03, 2012	4475	4700	4340	4700	13	+250.00(+5.62%)
Apr 02, 2012	4250	4475	4248	4450	17	+299.75(+7.22%)
Mar 30, 2012	4325	4325	4125	4150	1	-199.75(-4.59%)
Mar 29, 2012	4150	4375	4125	4350	3	+50.00(+1.16%)
Mar 28, 2012	4250	4300	4050	4300	10	+50.00(+1.18%)
Mar 27, 2012	4000	4250	3775	4250	12	+249.75(+6.24%)
Mar 26, 2012	4200	4200	3925	4000	11	-199.75(-4.76%)
Mar 23, 2012	4150	4200	4025	4200	9	+100.25(+2.45%)
Mar 22, 2012	4125	4125	4000	4100	4	+124.75(+3.14%)
Mar 21, 2012	3950	4250	3802	3975	11	+75.00(+1.92%)
Mar 20, 2012	3825	4000	3825	3900	9	+203.00(+5.49%)
Mar 19, 2012	3875	3875	3625	3697	4	-228.00(-5.81%)
Mar 16, 2012	3825	3925	3750	3925	2	+98.50(+2.57%)
Mar 15, 2012	3825	3916	3825	3826	2	-59.75(-1.54%)
Mar 14, 2012	3875	3925	3875	3886	3	+11.25(+0.29%)
Mar 13, 2012	3825	3875	3825	3875	3	+75.00(+1.97%)
Mar 12, 2012	3725	3850	3713	3800	3	+109.75(+2.97%)
Mar 09, 2012	3750	3750	3625	3690	3	-59.75(-1.59%)
Mar 08, 2012	3775	3775	3600	3750	2	+0.00(+0.00%)
Mar 07, 2012	3697	3850	3697	3750	2	+0.25(+0.01%)
Mar 06, 2012	3800	3800	3750	3750	1	-25.25(-0.67%)
Mar 05, 2012	3825	3900	3750	3775	3	-50.25(-1.31%)
Mar 02, 2012	3825	3900	3825	3825	1	+0.25(+0.01%)
Mar 01, 2012	3975	3975	3800	3825	0	-175.00(-4.38%)
Feb 29, 2012	4000	4125	4000	4000	5	+0.00(+0.00%)
Feb 28, 2012	3900	4000	3830	4000	7	+125.25(+3.23%)
Feb 27, 2012	3800	3875	3775	3875	1	+124.75(+3.33%)
Feb 24, 2012	3825	3925	3750	3750	2	-25.00(-0.66%)
Feb 23, 2012	3775	3925	3750	3775	1	-12.50(-0.33%)
Feb 22, 2012	3925	3900	3775	3788	5	-137.50(-3.50%)
Feb 21, 2012	3925	3950	3900	3925	4	+75.00(+1.95%)
Feb 17, 2012	3850	3850	3775	3850	2	+24.75(+0.65%)
Feb 16, 2012	3675	3950	3625	3825	5	+75.25(+2.01%)
Feb 15, 2012	3800	3800	3600	3750	7	-50.00(-1.32%)
Feb 14, 2012	3750	3850	3675	3800	5	+125.00(+3.40%)
Feb 13, 2012	3675	3925	3552	3675	4	+25.00(+0.68%)
Feb 10, 2012	3525	3675	3525	3650	1	-25.00(-0.68%)
Feb 09, 2012	3825	3850	3625	3675	5	-175.00(-4.55%)
Feb 08, 2012	3800	3850	3750	3850	2	+25.00(+0.65%)
Feb 07, 2012	3800	3875	3750	3825	2	-50.00(-1.29%)
Feb 06, 2012	3925	4027	3875	3875	4	-150.00(-3.73%)
Feb 03, 2012	4100	4100	4004	4025	2	+2.50(+0.06%)
Feb 02, 2012	3875	4050	3875	4022	6	+122.50(+3.14%)
Feb 01, 2012	3875	3925	3875	3900	5	+75.00(+1.96%)
Jan 31, 2012	3950	4000	3825	3825	8	-175.00(-4.38%)
Jan 30, 2012	3950	4000	3875	4000	4	+50.00(+1.27%)
Jan 27, 2012	4000	4075	3826	3950	3	-75.00(-1.86%)
Jan 26, 2012	4025	4025	4022	4025	0	-25.00(-0.62%)
Jan 25, 2012	4250	4250	4050	4050	5	-75.00(-1.82%)
Jan 24, 2012	4300	4300	4125	4125	3	-198.00(-4.58%)
Jan 23, 2012	4375	4375	4175	4323	1	+74.75(+1.76%)
Jan 20, 2012	4250	4300	4225	4248	8	+123.25(+2.99%)
Jan 19, 2012	4150	4250	4025	4125	6	+50.00(+1.23%)
Jan 18, 2012	3750	4750	3750	4075	22	+525.00(+14.79%)
Jan 17, 2012	3850	3875	3500	3550	6	-310.00(-8.03%)
Jan 13, 2012	3875	3875	3450	3860	11	+210.00(+5.75%)
Jan 12, 2012	3300	3650	3300	3650	3	+449.75(+14.05%)
Jan 11, 2012	2950	3575	2950	3200	17	+252.75(+8.58%)
Jan 10, 2012	2925	2950	2875	2948	3	+122.50(+4.34%)
Jan 09, 2012	2850	2875	2775	2825	9	-50.00(-1.74%)
Jan 06, 2012	2925	3050	2850	2875	5	+25.00(+0.88%)
Jan 05, 2012	2950	3075	2850	2850	4	+100.00(+3.64%)
Jan 04, 2012	2775	2850	2750	2750	3	-25.00(-0.90%)
Dec 30, 2011	2875	2925	2750	2775	24	-100.00(-3.48%)
Dec 29, 2011	2900	2950	2850	2875	8	+0.00(+0.00%)
Dec 28, 2011	2900	2950	2825	2875	10	+0.00(+0.00%)
Dec 27, 2011	2850	2911	2850	2875	1	+25.00(+0.88%)
Dec 23, 2011	2875	3000	2800	2850	7	-150.00(-5.00%)
Dec 21, 2011	3025	3075	3000	3000	4	-125.00(-4.00%)
Dec 20, 2011	3325	3375	3050	3125	9	-250.00(-7.41%)
Dec 19, 2011	3125	3375	3122	3375	3	+250.00(+8.00%)
Dec 16, 2011	3075	3125	3075	3125	1	-125.00(-3.85%)
Dec 15, 2011	3000	3250	3000	3250	6	+125.00(+4.00%)
Dec 14, 2011	3100	3350	3025	3125	4	+75.00(+2.46%)
Dec 13, 2011	3250	3300	3000	3050	9	-75.25(-2.41%)
Dec 12, 2011	3175	3300	3125	3125	4	+0.25(+0.01%)
Dec 09, 2011	3325	3350	3125	3125	7	-125.00(-3.85%)
Dec 08, 2011	3175	3275	3050	3250	5	+100.00(+3.17%)
Dec 07, 2011	3125	3150	3100	3150	3	+100.00(+3.28%)
Dec 06, 2011	3050	3325	3000	3050	8	-1.00(-0.03%)
Dec 05, 2011	2975	3350	2925	3051	41	+26.00(+0.86%)
Dec 02, 2011	3125	3125	2927	3025	16	-25.00(-0.82%)
Dec 01, 2011	3100	3250	2875	3050	7	-130.00(-4.09%)
Nov 30, 2011	3184	3250	3125	3180	4	-20.00(-0.62%)
Nov 29, 2011	3350	3350	3050	3200	11	-175.00(-5.19%)
Nov 28, 2011	3500	3500	3375	3375	5	-125.00(-3.57%)
Nov 25, 2011	3525	3525	3425	3500	2	+0.00(+0.00%)
Nov 23, 2011	3428	3500	3392	3500	3	-25.00(-0.71%)
Nov 22, 2011	3550	3550	3374	3525	9	-25.00(-0.70%)
Nov 21, 2011	3475	3550	3450	3550	6	+75.25(+2.17%)
Nov 18, 2011	3425	3475	3425	3475	4	-0.25(-0.01%)
Nov 17, 2011	3475	3548	3400	3475	3	+75.00(+2.21%)
Nov 16, 2011	3500	3550	3375	3400	14	-75.00(-2.16%)
Nov 15, 2011	3525	3625	3300	3475	14	-150.00(-4.14%)
Nov 14, 2011	3625	3625	3450	3625	11	+0.00(+0.00%)
Nov 11, 2011	3850	3850	3500	3625	5	-150.00(-3.97%)
Nov 10, 2011	3700	3806	3681	3775	3	-100.00(-2.58%)
Nov 09, 2011	3900	3950	3625	3875	8	+35.50(+0.92%)
Nov 08, 2011	3675	3850	3627	3840	4	+214.50(+5.92%)
Nov 07, 2011	3850	3991	3450	3625	19	-325.00(-8.23%)
Nov 04, 2011	3875	4050	3825	3950	5	-175.00(-4.24%)
Nov 03, 2011	4000	4250	3950	4125	3	+150.00(+3.77%)
Nov 02, 2011	3975	4050	3975	3975	4	+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.