Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	1998	2010	1983	1990	630	-3.53(-0.18%)
Apr 27, 2012	1985	2005	1985	1994	996	+8.95(+0.45%)
Apr 26, 2012	1955	1998	1954	1985	616	+31.01(+1.59%)
Apr 25, 2012	1927	1956	1901	1954	802	+51.76(+2.72%)
Apr 24, 2012	1892	1910	1886	1902	370	+14.36(+0.76%)
Apr 23, 2012	1852	1888	1844	1888	669	+12.58(+0.67%)
Apr 20, 2012	1882	1915	1870	1875	790	+25.04(+1.35%)
Apr 19, 2012	1902	1902	1847	1850	908	-53.48(-2.81%)
Apr 18, 2012	1917	1934	1892	1904	647	-17.27(-0.90%)
Apr 17, 2012	1897	1950	1890	1921	608	+31.00(+1.64%)
Apr 16, 2012	1844	1905	1843	1890	508	+47.03(+2.55%)
Apr 13, 2012	1870	1878	1829	1843	776	-29.98(-1.60%)
Apr 12, 2012	1866	1893	1826	1873	1,160	+17.37(+0.94%)
Apr 11, 2012	1842	1868	1835	1856	1,331	+26.93(+1.47%)
Apr 10, 2012	1862	1869	1829	1829	1,051	-27.35(-1.47%)
Apr 09, 2012	1876	1900	1855	1856	1,454	-56.98(-2.98%)
Apr 05, 2012	1895	1918	1878	1913	913	+12.98(+0.68%)
Apr 04, 2012	1915	1920	1899	1900	1,474	-27.00(-1.40%)
Apr 03, 2012	1956	1959	1915	1927	1,011	-22.50(-1.15%)
Apr 02, 2012	1951	1982	1941	1950	1,207	-1.50(-0.08%)
Mar 30, 2012	1975	1993	1950	1951	869	-10.00(-0.51%)
Mar 29, 2012	1996	1996	1961	1961	574	-40.26(-2.01%)
Mar 28, 2012	1996	2038	1996	2001	641	+0.26(+0.01%)
Mar 27, 2012	2014	2050	2000	2001	1,547	-18.00(-0.89%)
Mar 26, 2012	1990	2020	1968	2019	1,373	+49.00(+2.49%)
Mar 23, 2012	1946	1982	1946	1970	566	+28.00(+1.44%)
Mar 22, 2012	1964	2020	1929	1942	2,082	-41.88(-2.11%)
Mar 21, 2012	1961	2020	1961	1984	908	+28.15(+1.44%)
Mar 20, 2012	1944	1994	1940	1956	716	+0.73(+0.04%)
Mar 19, 2012	1944	1962	1918	1955	721	+11.00(+0.57%)
Mar 16, 2012	1939	1947	1925	1944	1,149	-2.00(-0.10%)
Mar 15, 2012	1930	1955	1906	1946	420	+17.00(+0.88%)
Mar 14, 2012	1949	1960	1929	1929	376	-15.00(-0.77%)
Mar 13, 2012	1915	1944	1898	1944	514	+52.99(+2.80%)
Mar 12, 2012	1900	1950	1886	1891	707	-16.99(-0.89%)
Mar 09, 2012	1905	1908	1885	1908	729	-1.00(-0.05%)
Mar 08, 2012	1855	1916	1855	1909	478	+9.00(+0.47%)
Mar 07, 2012	1867	1909	1863	1900	501	+48.00(+2.59%)
Mar 06, 2012	1879	1900	1852	1852	750	-57.90(-3.03%)
Mar 05, 2012	1869	1914	1842	1910	692	+49.68(+2.67%)
Mar 02, 2012	1894	1900	1860	1860	964	-44.78(-2.35%)
Mar 01, 2012	1918	1962	1905	1905	780	-8.12(-0.42%)
Feb 29, 2012	1980	1980	1905	1913	1,245	-70.88(-3.57%)
Feb 28, 2012	1963	1986	1947	1984	425	+24.69(+1.26%)
Feb 27, 2012	1966	1985	1945	1959	234	-11.69(-0.59%)
Feb 24, 2012	2002	2002	1965	1971	303	-30.23(-1.51%)
Feb 23, 2012	1980	2001	1960	2001	420	+31.23(+1.59%)
Feb 22, 2012	2004	2004	1970	1970	597	-46.00(-2.28%)
Feb 21, 2012	2023	2030	1990	2016	439	-13.56(-0.67%)
Feb 17, 2012	2025	2037	1985	2030	944	+31.56(+1.58%)
Feb 16, 2012	1980	2000	1970	1998	443	+23.00(+1.16%)
Feb 15, 2012	1975	1980	1959	1975	566	+11.00(+0.56%)
Feb 14, 2012	1978	1990	1947	1964	688	-37.00(-1.85%)
Feb 13, 2012	2015	2015	1965	2001	743	-8.06(-0.40%)
Feb 10, 2012	2046	2053	1981	2009	769	-45.94(-2.24%)
Feb 09, 2012	2079	2079	2055	2055	241	-17.47(-0.84%)
Feb 08, 2012	2060	2075	2052	2072	640	+8.16(+0.40%)
Feb 07, 2012	2084	2088	2046	2064	507	-13.71(-0.66%)
Feb 06, 2012	2052	2080	2042	2078	328	+17.79(+0.86%)
Feb 03, 2012	2026	2069	2012	2060	1,697	+61.33(+3.07%)
Feb 02, 2012	1960	2000	1960	1999	980	+38.90(+1.98%)

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.