Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	56948	57402	56685	57274	5,034,000	+325.00(+0.57%)
Feb 27, 2013	56616	57007	56047	56949	4,510,600	+331.00(+0.58%)
Feb 26, 2013	56698	57157	56419	56618	3,965,400	+75.10(+0.13%)
Feb 24, 2013	56159	56725	56107	56543	0	-154.10(-0.27%)
Feb 23, 2013	56159	56742	56107	56697	5,113,800	+542.00(+0.97%)
Feb 22, 2013	56153	56227	55430	56155	4,915,800	-23.00(-0.04%)
Feb 21, 2013	57312	57569	56034	56178	4,950,200	-1136.00(-1.98%)
Feb 20, 2013	57619	58061	57234	57314	3,921,000	-300.00(-0.52%)
Feb 19, 2013	57906	57929	57420	57614	2,697,200	+40.10(+0.07%)
Feb 18, 2013	57906	57929	57420	57574	0	-329.40(-0.57%)
Feb 17, 2013	58076	58352	57802	57903	0	+0.30(+0.00%)
Feb 16, 2013	58076	58352	57802	57903	3,519,200	-174.00(-0.30%)
Feb 15, 2013	58406	58406	57751	58077	2,385,200	-329.00(-0.56%)
Feb 14, 2013	58495	58754	58252	58406	2,803,800	+0.30(+0.00%)
Feb 13, 2013	58494	58754	58252	58406	0	-92.10(-0.16%)
Feb 12, 2013	58374	58638	58025	58498	0	+0.00(+0.00%)
Feb 11, 2013	58374	58638	58025	58498	0	-0.20(-0.00%)
Feb 09, 2013	58374	58638	58025	58498	3,152,400	+126.00(+0.22%)
Feb 08, 2013	58936	59435	58116	58372	4,071,600	-579.00(-0.98%)
Feb 07, 2013	59442	59582	58588	58951	4,410,400	-494.00(-0.83%)
Feb 06, 2013	59576	59974	59132	59445	4,429,600	-131.00(-0.22%)
Feb 05, 2013	60350	60350	59256	59576	3,347,800	+0.30(+0.00%)
Feb 04, 2013	60350	60350	59256	59576	0	+239.00(+0.40%)
Feb 03, 2013	59764	60496	59742	59337	0	-1014.30(-1.68%)
Feb 02, 2013	59764	60496	59742	60351	3,412,400	+590.00(+0.99%)
Feb 01, 2013	59344	59771	59114	59761	4,749,400	+424.00(+0.71%)
Jan 31, 2013	60405	60405	59305	59337	4,661,200	-1069.00(-1.77%)
Jan 30, 2013	60027	60428	59758	60406	3,192,600	+379.00(+0.63%)
Jan 29, 2013	61178	61313	59921	60027	3,426,800	-0.10(-0.00%)
Jan 28, 2013	61178	61313	59921	60027	0	-1142.70(-1.87%)
Jan 27, 2013	61966	62249	60838	61170	0	-0.20(-0.00%)
Jan 26, 2013	61170	61170	61170	61170	0	+0.00(+0.00%)
Jan 25, 2013	61966	62249	60838	61170	3,605,200	-796.00(-1.28%)
Jan 24, 2013	61692	61969	61543	61966	3,209,000	+274.00(+0.44%)
Jan 23, 2013	61904	61995	61534	61692	3,475,000	-208.00(-0.34%)
Jan 22, 2013	61962	62052	61804	61900	2,143,400	+0.30(+0.00%)
Jan 21, 2013	61962	62052	61804	61900	0	-294.40(-0.47%)
Jan 20, 2013	61806	62309	61683	62194	0	+238.10(+0.38%)
Jan 19, 2013	62197	62395	61822	61956	3,495,200	-238.00(-0.38%)
Jan 18, 2013	61806	62309	61683	62194	3,382,000	+407.00(+0.66%)
Jan 17, 2013	61726	61787	61241	61787	2,789,200	+59.00(+0.10%)
Jan 16, 2013	62079	62151	61695	61728	3,819,200	-353.00(-0.57%)
Jan 15, 2013	61511	62285	61511	62081	3,481,400	+0.20(+0.00%)
Jan 14, 2013	61511	62285	61511	62081	0	+402.50(+0.65%)
Jan 13, 2013	61578	61947	61156	61678	0	+181.30(+0.29%)
Jan 12, 2013	61662	61683	61198	61497	3,161,000	-181.00(-0.29%)
Jan 11, 2013	61578	61947	61156	61678	4,100,600	+99.00(+0.16%)
Jan 10, 2013	61129	61812	61103	61579	3,236,400	+451.00(+0.74%)
Jan 09, 2013	61933	62265	61081	61128	3,840,600	-805.00(-1.30%)
Jan 08, 2013	62523	62699	61639	61933	3,985,800	+0.50(+0.00%)
Jan 07, 2013	62523	62699	61639	61932	0	-590.60(-0.94%)
Jan 06, 2013	63314	63314	62415	62523	0	+0.10(+0.00%)
Jan 05, 2013	63314	63314	62415	62523	6,233,800	-789.00(-1.25%)
Jan 04, 2013	62555	63473	62341	63312	3,355,800	+762.00(+1.22%)
Jan 03, 2013	60990	62887	60990	62550	3,739,800	-0.10(-0.00%)
Jan 02, 2013	60990	62887	60990	62550	0	+1595.90(+2.62%)
Jan 01, 2013	60416	61066	60416	60954	0	+0.00(+0.00%)
Dec 31, 2012	60416	61066	60416	60954	0	+538.30(+0.89%)
Dec 30, 2012	60964	61191	60232	60416	0	-536.10(-0.88%)
Dec 29, 2012	60416	61066	60416	60952	2,626,000	+536.00(+0.89%)
Dec 28, 2012	60964	61191	60233	60416	2,852,600	-544.00(-0.89%)
Dec 27, 2012	61003	61322	60861	60960	2,598,000	+0.20(+0.00%)
Dec 26, 2012	61003	61322	60861	60960	0	-47.20(-0.08%)
Dec 25, 2012	61271	61271	60221	61007	0	+0.00(+0.00%)
Dec 24, 2012	61271	61271	60221	61007	0	-269.10(-0.44%)
Dec 23, 2012	60992	61276	60622	61276	0	+269.10(+0.44%)
Dec 22, 2012	61271	61271	60221	61007	3,157,400	-269.00(-0.44%)
Dec 21, 2012	60992	61276	60622	61276	3,083,400	+278.00(+0.46%)
Dec 20, 2012	60461	61212	60396	60998	4,427,600	+537.00(+0.89%)
Dec 19, 2012	59568	60539	59565	60461	4,364,800	+894.00(+1.50%)
Dec 18, 2012	59604	59914	59323	59567	3,114,400	+0.50(+0.00%)
Dec 17, 2012	59604	59914	59323	59566	0	-38.40(-0.06%)
Dec 16, 2012	59320	59824	59273	59605	0	-0.10(-0.00%)
Dec 15, 2012	59320	59824	59273	59605	3,405,800	+288.00(+0.49%)
Dec 14, 2012	59459	59969	59154	59317	3,569,400	-157.00(-0.26%)
Dec 13, 2012	59626	59859	59291	59474	4,749,600	-149.00(-0.25%)
Dec 12, 2012	59257	59747	58951	59623	3,988,600	+375.00(+0.63%)
Dec 11, 2012	58468	59248	58091	59248	3,061,800	-0.20(-0.00%)
Dec 10, 2012	58468	59248	58091	59248	0	+1591.80(+2.76%)
Dec 09, 2012	57685	57860	57129	57656	0	-830.60(-1.42%)
Dec 08, 2012	57656	58594	57636	58487	3,042,400	+831.00(+1.44%)
Dec 07, 2012	57685	57860	57129	57656	3,203,200	-23.00(-0.04%)
Dec 06, 2012	57597	58127	57231	57679	3,582,400	+116.00(+0.20%)
Dec 05, 2012	58212	58520	57547	57563	3,937,200	-639.00(-1.10%)
Dec 04, 2012	57479	58332	57479	58202	3,485,800	+727.00(+1.26%)

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.