Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2012	20380	20566	20374	20556	0	+0.00(+0.00%)
Mar 30, 2012	20380	20566	20374	20556	1,905,267,584	-53.80(-0.26%)
Mar 29, 2012	20720	20720	20527	20609	1,671,524,864	-276.00(-1.32%)
Mar 28, 2012	20960	20990	20798	20885	1,502,762,240	-161.50(-0.77%)
Mar 27, 2012	20922	21063	20896	21047	1,531,093,120	+378.00(+1.83%)
Mar 26, 2012	20672	20776	20581	20669	1,433,061,760	+0.10(+0.00%)
Mar 25, 2012	20741	20743	20597	20669	0	+0.00(+0.00%)
Mar 24, 2012	20741	20743	20597	20669	0	+0.00(+0.00%)
Mar 23, 2012	20741	20743	20597	20669	1,571,090,560	-232.80(-1.11%)
Mar 22, 2012	20886	20978	20802	20902	1,173,606,144	+45.00(+0.22%)
Mar 21, 2012	20948	20994	20756	20857	1,512,320,256	-31.60(-0.15%)
Mar 20, 2012	21183	21183	20787	20888	1,707,925,248	-227.10(-1.08%)
Mar 19, 2012	21454	21454	21075	21115	1,350,632,960	-202.50(-0.95%)
Mar 18, 2012	21350	21439	21253	21318	0	+0.00(+0.00%)
Mar 17, 2012	21350	21439	21253	21318	0	+0.00(+0.00%)
Mar 16, 2012	21350	21439	21253	21318	1,537,009,664	-35.70(-0.17%)
Mar 15, 2012	21323	21368	21162	21354	1,320,818,688	+45.60(+0.21%)
Mar 14, 2012	21564	21638	21263	21308	1,924,523,264	-31.80(-0.15%)
Mar 13, 2012	21279	21427	21261	21340	1,360,783,488	+205.50(+0.97%)
Mar 12, 2012	21074	21171	20924	21134	1,130,190,848	+48.20(+0.23%)
Mar 11, 2012	20931	21210	20918	21086	0	+0.00(+0.00%)
Mar 10, 2012	20931	21210	20918	21086	1,399,879,936	+185.30(+0.89%)
Mar 09, 2012	20723	20910	20681	20901	1,592,319,744	+272.90(+1.32%)
Mar 08, 2012	20522	20733	20522	20628	2,211,849,728	-178.40(-0.86%)
Mar 07, 2012	21174	21174	20789	20806	3,940,575,232	-459.10(-2.16%)
Mar 06, 2012	21518	21579	21231	21265	1,255,361,536	+0.00(+0.00%)
Mar 05, 2012	21518	21579	21231	21265	0	-297.00(-1.38%)
Mar 04, 2012	21618	21623	21532	21562	0	+0.00(+0.00%)
Mar 03, 2012	21618	21623	21532	21562	1,592,404,736	+174.30(+0.81%)
Mar 02, 2012	21578	21641	21338	21388	1,377,724,032	-292.10(-1.35%)
Mar 01, 2012	21644	21717	21526	21680	1,557,394,048	+111.40(+0.52%)
Feb 29, 2012	21303	21583	21274	21569	1,614,442,368	+350.80(+1.65%)
Feb 28, 2012	21382	21589	21076	21218	1,610,982,016	+0.00(+0.00%)
Feb 27, 2012	21382	21589	21076	21218	0	-189.00(-0.88%)
Feb 26, 2012	21439	21469	21292	21407	0	+0.00(+0.00%)
Feb 25, 2012	21439	21469	21292	21407	1,386,342,400	+25.90(+0.12%)
Feb 24, 2012	21356	21428	21326	21381	1,125,571,200	-168.30(-0.78%)
Feb 23, 2012	21339	21570	21302	21549	1,377,263,744	+70.60(+0.33%)
Feb 22, 2012	21434	21480	21221	21479	1,547,155,840	+53.90(+0.25%)
Feb 21, 2012	21760	21760	21394	21425	1,855,260,416	+0.00(+0.00%)
Feb 20, 2012	21760	21760	21394	21425	0	-66.80(-0.31%)
Feb 19, 2012	21504	21547	21382	21492	0	+0.00(+0.00%)
Feb 18, 2012	21504	21547	21382	21492	1,590,262,656	+214.30(+1.01%)
Feb 17, 2012	21266	21318	21158	21277	1,548,013,696	-87.90(-0.41%)
Feb 16, 2012	20994	21403	20933	21365	2,038,761,984	+447.40(+2.14%)
Feb 15, 2012	20845	20948	20814	20918	1,174,512,128	+30.40(+0.15%)
Feb 14, 2012	20719	20970	20674	20887	1,515,547,520	+0.00(+0.00%)
Feb 13, 2012	20719	20970	20674	20887	0	+103.50(+0.50%)
Feb 12, 2012	20986	21002	20704	20784	0	+0.00(+0.00%)
Feb 11, 2012	20986	21002	20704	20784	1,997,876,608	-226.10(-1.08%)
Feb 10, 2012	20922	21053	20788	21010	2,208,070,912	-8.50(-0.04%)
Feb 09, 2012	20828	21023	20756	21018	1,739,168,640	+319.30(+1.54%)
Feb 08, 2012	20808	20882	20649	20699	1,519,257,728	-10.70(-0.05%)
Feb 07, 2012	21016	21016	20633	20710	1,900,864,384	+0.00(+0.00%)
Feb 06, 2012	21016	21016	20633	20710	0	-47.10(-0.23%)
Feb 05, 2012	20681	20797	20640	20757	0	+0.00(+0.00%)
Feb 04, 2012	20681	20797	20640	20757	1,663,273,472	+17.60(+0.08%)
Feb 03, 2012	20639	20762	20565	20739	2,100,067,968	+406.00(+2.00%)
Feb 02, 2012	20395	20534	20270	20333	1,499,488,384	-57.10(-0.28%)
Feb 01, 2012	20326	20466	20219	20390	2,386,779,648	+230.10(+1.14%)
Jan 31, 2012	20518	20518	20145	20160	2,136,671,232	+0.00(+0.00%)
Jan 30, 2012	20518	20518	20145	20160	0	-341.30(-1.66%)
Jan 29, 2012	20444	20591	20384	20502	0	+0.00(+0.00%)
Jan 28, 2012	20444	20591	20384	20502	1,809,725,056	+62.60(+0.31%)
Jan 27, 2012	20454	20454	20302	20439	2,041,611,008	+0.00(+0.00%)
Jan 26, 2012	20454	20454	20302	20439	0	+328.70(+1.63%)
Jan 25, 2012	20162	20162	19928	20110	0	+0.00(+0.00%)
Jan 24, 2012	20110	20110	20110	20110	0	+0.00(+0.00%)
Jan 23, 2012	20162	20162	19928	20110	0	+0.00(+0.00%)
Jan 22, 2012	20162	20162	19928	20110	0	+0.00(+0.00%)
Jan 21, 2012	20162	20162	19928	20110	1,966,388,352	+167.50(+0.84%)
Jan 20, 2012	19842	19956	19776	19943	2,497,477,120	+256.00(+1.30%)
Jan 19, 2012	19652	19727	19577	19687	1,947,200,768	+59.10(+0.30%)
Jan 18, 2012	19186	19640	19173	19628	2,590,203,648	+615.60(+3.24%)
Jan 17, 2012	19071	19071	18986	19012	1,354,845,952	+0.00(+0.00%)
Jan 16, 2012	19071	19071	18986	19012	0	-192.20(-1.00%)
Jan 15, 2012	19232	19232	19073	19204	0	+0.00(+0.00%)
Jan 14, 2012	19232	19232	19073	19204	2,018,465,152	+109.00(+0.57%)
Jan 13, 2012	19113	19261	19051	19095	1,791,582,464	-56.50(-0.30%)
Jan 12, 2012	19072	19176	18983	19152	2,037,326,208	+147.60(+0.78%)
Jan 11, 2012	18948	19086	18859	19004	1,994,815,232	+138.60(+0.73%)
Jan 10, 2012	18588	18884	18303	18866	1,380,951,680	+0.00(+0.00%)
Jan 09, 2012	18588	18884	18303	18866	0	+272.60(+1.47%)
Jan 08, 2012	18785	18785	18507	18593	0	+0.00(+0.00%)
Jan 07, 2012	18785	18785	18507	18593	1,434,068,864	-220.30(-1.17%)
Jan 06, 2012	18753	18821	18723	18813	1,035,426,880	+86.10(+0.46%)
Jan 05, 2012	18971	18971	18688	18727	1,169,241,216	-150.10(-0.80%)
Jan 04, 2012	18771	18886	18724	18877	1,247,580,288	+443.00(+2.40%)

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.