Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2011	4025	4025	3975	3975	0	-75.00(-1.85%)
Oct 31, 2011	4100	4100	3900	4050	2	-25.00(-0.61%)
Oct 28, 2011	3975	4136	3975	4075	3	+175.00(+4.49%)
Oct 27, 2011	4025	4350	3900	3900	3	-100.00(-2.50%)
Oct 26, 2011	3875	4000	3875	4000	2	+125.00(+3.23%)
Oct 25, 2011	4100	4100	3875	3875	4	-125.00(-3.12%)
Oct 24, 2011	4125	4125	3950	4000	2	+0.00(+0.00%)
Oct 21, 2011	3975	4325	3900	4000	6	+100.25(+2.57%)
Oct 20, 2011	3875	3900	3875	3900	1	+24.75(+0.64%)
Oct 19, 2011	4000	4000	3875	3875	4	-125.00(-3.12%)
Oct 18, 2011	3925	4095	3875	4000	7	-50.00(-1.23%)
Oct 17, 2011	4000	4050	3875	4050	15	+50.00(+1.25%)
Oct 14, 2011	4000	4148	3875	4000	6	-75.00(-1.84%)
Oct 13, 2011	4000	4090	3875	4075	3	+75.00(+1.88%)
Oct 12, 2011	4000	4400	3875	4000	7	+0.00(+0.00%)
Oct 11, 2011	3875	4000	3875	4000	1	+0.00(+0.00%)
Oct 10, 2011	3975	4000	3875	4000	3	+0.00(+0.00%)
Oct 07, 2011	4075	4075	4000	4000	0	-75.00(-1.84%)
Oct 06, 2011	4000	4200	3875	4075	3	+50.00(+1.24%)
Oct 05, 2011	4000	4025	4000	4025	2	+25.00(+0.62%)
Oct 04, 2011	4050	4100	3977	4000	3	-90.00(-2.20%)
Oct 03, 2011	4150	4150	4000	4090	4	+65.00(+1.61%)
Sep 30, 2011	4175	4250	4025	4025	10	-175.00(-4.17%)
Sep 29, 2011	4302	4302	4050	4200	7	-100.00(-2.33%)
Sep 28, 2011	4325	4325	4250	4300	1	-74.75(-1.71%)
Sep 27, 2011	4250	4441	4250	4375	6	+74.75(+1.74%)
Sep 26, 2011	4375	4375	4250	4300	2	-74.75(-1.71%)
Sep 23, 2011	4250	4375	4250	4375	0	+124.75(+2.94%)
Sep 22, 2011	4250	4375	4250	4250	2	-125.00(-2.86%)
Sep 21, 2011	4500	4500	4250	4375	2	-125.00(-2.78%)
Sep 20, 2011	4400	4600	4400	4500	5	+122.00(+2.79%)
Sep 19, 2011	4250	4452	4250	4378	1	+128.00(+3.01%)
Sep 16, 2011	4375	4550	4250	4250	6	-125.00(-2.86%)
Sep 15, 2011	4500	4500	4275	4375	1	-125.25(-2.78%)
Sep 14, 2011	4450	4550	4450	4500	6	+175.25(+4.05%)
Sep 13, 2011	4250	4500	4250	4325	3	+75.00(+1.76%)
Sep 12, 2011	4300	4350	4225	4250	4	-275.00(-6.08%)
Sep 09, 2011	4350	4525	4350	4525	0	-50.00(-1.09%)
Sep 08, 2011	4300	4623	4250	4575	4	+150.00(+3.39%)
Sep 07, 2011	4475	4525	4375	4425	10	-75.00(-1.67%)
Sep 06, 2011	4475	4500	4375	4500	1	+100.00(+2.27%)
Sep 02, 2011	4600	4600	4400	4400	5	-50.00(-1.12%)
Sep 01, 2011	4650	4750	4450	4450	5	-175.00(-3.78%)
Aug 31, 2011	4750	4750	4625	4625	1	-125.00(-2.63%)
Aug 30, 2011	4740	4750	4638	4750	3	-25.00(-0.52%)
Aug 29, 2011	4700	4850	4700	4775	1	+150.00(+3.24%)
Aug 26, 2011	4625	4850	4625	4625	8	-50.00(-1.07%)
Aug 25, 2011	4400	4750	4400	4675	16	+175.00(+3.89%)
Aug 24, 2011	4525	4575	4375	4500	3	-125.00(-2.70%)
Aug 23, 2011	4575	4625	4375	4625	5	+125.00(+2.78%)
Aug 22, 2011	4625	4625	4500	4500	3	-150.00(-3.23%)
Aug 19, 2011	4500	4650	4400	4650	8	+50.00(+1.09%)
Aug 18, 2011	4700	4700	4475	4600	4	-100.00(-2.13%)
Aug 17, 2011	4750	4750	4525	4700	8	+150.00(+3.30%)
Aug 16, 2011	4550	4725	4400	4550	4	-75.00(-1.62%)
Aug 15, 2011	4750	4750	4550	4625	8	-106.25(-2.25%)
Aug 12, 2011	4550	4750	4550	4731	7	+83.25(+1.79%)
Aug 11, 2011	4725	4750	4300	4648	14	-102.00(-2.15%)
Aug 10, 2011	4750	4800	4075	4750	13	+71.50(+1.53%)
Aug 09, 2011	4690	4750	4525	4678	6	+76.00(+1.65%)
Aug 08, 2011	4525	4750	4500	4602	12	-197.50(-4.11%)
Aug 05, 2011	4650	4850	4625	4800	4	+175.00(+3.78%)
Aug 04, 2011	4800	4800	4625	4625	10	-275.00(-5.61%)
Aug 03, 2011	4900	4925	4850	4900	1	+100.00(+2.08%)
Aug 02, 2011	5000	5100	4800	4800	24	+25.00(+0.52%)
Aug 01, 2011	4775	4775	4500	4775	3	+175.00(+3.80%)
Jul 29, 2011	4625	4692	4500	4600	11	-25.00(-0.54%)
Jul 28, 2011	4775	4825	4500	4625	12	-198.75(-4.12%)
Jul 27, 2011	4825	4825	4775	4824	5	-101.25(-2.06%)
Jul 26, 2011	4900	5048	4850	4925	4	-25.00(-0.51%)
Jul 25, 2011	4950	4950	4800	4950	11	+25.00(+0.51%)
Jul 22, 2011	4925	5025	4800	4925	9	-50.00(-1.01%)
Jul 21, 2011	4975	4975	4875	4975	8	+75.00(+1.53%)
Jul 20, 2011	4925	4997	4850	4900	7	-124.75(-2.48%)
Jul 19, 2011	5000	5025	4900	5025	4	+27.25(+0.55%)
Jul 18, 2011	5000	5000	4975	4998	1	+47.50(+0.96%)
Jul 15, 2011	5000	5000	4900	4950	3	+0.00(+0.00%)
Jul 14, 2011	5050	5050	4950	4950	3	-25.25(-0.51%)
Jul 13, 2011	4975	5100	4975	4975	2	+125.25(+2.58%)
Jul 12, 2011	4950	5225	4775	4850	9	-175.00(-3.48%)
Jul 11, 2011	5200	5200	4800	5025	7	-225.00(-4.29%)
Jul 08, 2011	4925	5250	4925	5250	10	+375.00(+7.69%)
Jul 07, 2011	5050	5050	4875	4875	4	-125.00(-2.50%)
Jul 06, 2011	5075	5100	4950	5000	5	-50.00(-0.99%)
Jul 05, 2011	5025	5100	4975	5050	9	-50.00(-0.98%)
Jul 01, 2011	5125	5125	4950	5100	6	-25.00(-0.49%)
Jun 30, 2011	5095	5125	5000	5125	4	+0.00(+0.00%)
Jun 29, 2011	5125	5125	5000	5125	3	+25.00(+0.49%)
Jun 28, 2011	5000	5125	5000	5100	1	+149.75(+3.03%)
Jun 27, 2011	4950	4955	4950	4950	1	+0.25(+0.01%)
Jun 24, 2011	5025	5025	4950	4950	2	-174.75(-3.41%)
Jun 23, 2011	5075	5125	4952	5125	3	+0.00(+0.00%)
Jun 22, 2011	5175	5244	5075	5125	6	+75.00(+1.49%)
Jun 21, 2011	5025	5125	4950	5050	1	+149.75(+3.06%)
Jun 20, 2011	5050	5150	4750	4900	5	+0.00(+0.00%)
Jun 17, 2011	5050	5225	4900	4900	3	-250.00(-4.85%)
Jun 16, 2011	4900	5150	4850	5150	10	+50.00(+0.98%)
Jun 15, 2011	5050	5100	4825	5100	9	-25.00(-0.49%)
Jun 14, 2011	5225	5375	5000	5125	17	+0.00(+0.00%)
Jun 13, 2011	5125	5175	5000	5125	4	-50.00(-0.97%)
Jun 10, 2011	5075	5175	5000	5175	7	-50.00(-0.96%)
Jun 09, 2011	5275	5325	5025	5225	3	+110.00(+2.15%)
Jun 08, 2011	5100	5300	5025	5115	10	+90.00(+1.79%)
Jun 07, 2011	5175	5275	5025	5025	6	-25.25(-0.50%)
Jun 06, 2011	5150	5200	5025	5050	0	-149.75(-2.88%)
Jun 03, 2011	5025	5200	5025	5200	3	+75.00(+1.46%)
May 24, 2011	5075	5125	5025	5125	1	+125.00(+2.50%)
May 23, 2011	5100	5100	4975	5000	5	-337.50(-6.32%)
May 20, 2011	5150	5375	5000	5338	8	+137.50(+2.64%)
May 19, 2011	5000	5425	4800	5200	8	+200.00(+4.00%)
May 18, 2011	4800	5000	4800	5000	2	+0.00(+0.00%)
May 17, 2011	4975	5100	4725	5000	3	+25.00(+0.50%)
May 16, 2011	5275	5425	4800	4975	11	-174.75(-3.39%)
May 13, 2011	4800	5275	4700	5150	10	+349.75(+7.29%)
May 12, 2011	4925	4925	4800	4800	3	-99.75(-2.04%)
May 11, 2011	5075	5125	4800	4900	7	-175.25(-3.45%)
May 10, 2011	4850	5075	4750	5075	12	+275.00(+5.73%)
May 09, 2011	4675	4850	4650	4800	7	+50.00(+1.05%)
May 06, 2011	5000	5000	4475	4750	36	-200.00(-4.04%)
May 05, 2011	4925	4954	4875	4950	7	+75.00(+1.54%)
May 04, 2011	4975	5458	4875	4875	5	-125.00(-2.50%)
May 03, 2011	5050	5125	5000	5000	6	-47.00(-0.93%)

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.