Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	3035	3052	2970	3029	2,360	-6.00(-0.20%)
Apr 27, 2012	3007	3061	2995	3035	3,472	+24.00(+0.80%)
Apr 26, 2012	3017	3044	2991	3011	3,217	-1.20(-0.04%)
Apr 25, 2012	2981	3035	2966	3012	4,844	+85.20(+2.91%)
Apr 24, 2012	2944	2980	2902	2927	1,851	-15.60(-0.53%)
Apr 23, 2012	2952	2980	2895	2942	2,751	-39.60(-1.33%)
Apr 20, 2012	2880	3019	2880	2982	2,286	+64.80(+2.22%)
Apr 19, 2012	2917	3000	2890	2917	2,230	-8.40(-0.29%)
Apr 18, 2012	2909	2999	2902	2926	3,245	+6.00(+0.21%)
Apr 17, 2012	2932	2992	2915	2920	3,164	+7.20(+0.25%)
Apr 16, 2012	2921	2942	2820	2912	3,116	+2.40(+0.08%)
Apr 13, 2012	2946	2960	2809	2910	3,971	-46.80(-1.58%)
Apr 12, 2012	2951	3020	2948	2957	2,342	+2.40(+0.08%)
Apr 11, 2012	2984	3000	2941	2954	2,924	+1.20(+0.04%)
Apr 10, 2012	2996	3023	2928	2953	3,266	-44.40(-1.48%)
Apr 09, 2012	3103	3131	2998	2998	3,133	-160.80(-5.09%)
Apr 05, 2012	3109	3193	3109	3158	2,657	+34.80(+1.11%)
Apr 04, 2012	3164	3164	3108	3124	1,811	-61.20(-1.92%)
Apr 03, 2012	3228	3260	3162	3185	1,863	-55.20(-1.70%)
Apr 02, 2012	3167	3247	3162	3240	1,977	+54.00(+1.69%)
Mar 30, 2012	3233	3241	3185	3186	1,891	-20.40(-0.64%)
Mar 29, 2012	3289	3310	3191	3206	2,315	-108.00(-3.26%)
Mar 28, 2012	3246	3316	3214	3314	3,042	+75.60(+2.33%)
Mar 27, 2012	3282	3325	3234	3239	1,723	-34.80(-1.06%)
Mar 26, 2012	3222	3287	3217	3274	2,120	+88.80(+2.79%)
Mar 23, 2012	3206	3220	3121	3185	2,499	-3.60(-0.11%)
Mar 22, 2012	3197	3208	3128	3188	1,515	-45.60(-1.41%)
Mar 21, 2012	3226	3284	3222	3234	1,448	+22.80(+0.71%)
Mar 20, 2012	3228	3266	3175	3211	1,907	-36.00(-1.11%)
Mar 19, 2012	3220	3276	3173	3247	1,707	+25.20(+0.78%)
Mar 16, 2012	3174	3289	3172	3222	5,108	+60.00(+1.90%)
Mar 15, 2012	3101	3203	3031	3162	6,692	+99.60(+3.25%)
Mar 14, 2012	3060	3076	3025	3062	2,206	+3.60(+0.12%)
Mar 13, 2012	3078	3079	3017	3059	4,325	+12.00(+0.39%)
Mar 12, 2012	3100	3110	3040	3047	1,814	-54.00(-1.74%)
Mar 09, 2012	3080	3164	3080	3101	2,187	+18.00(+0.58%)
Mar 08, 2012	3072	3110	3058	3083	2,608	+26.40(+0.86%)
Mar 07, 2012	3101	3119	3013	3056	2,969	-28.80(-0.93%)
Mar 06, 2012	3169	3193	3062	3085	3,116	-99.60(-3.13%)
Mar 05, 2012	3193	3214	3146	3185	3,902	-4.80(-0.15%)
Mar 02, 2012	3230	3279	3151	3190	3,938	-58.80(-1.81%)
Mar 01, 2012	3169	3294	3127	3248	5,022	+109.20(+3.48%)
Feb 29, 2012	3300	3329	3139	3139	4,449	-159.60(-4.84%)
Feb 28, 2012	3223	3318	3180	3299	4,374	+81.60(+2.54%)
Feb 27, 2012	3229	3277	3199	3217	2,069	-28.80(-0.89%)
Feb 24, 2012	3145	3268	3050	3246	3,965	+93.60(+2.97%)
Feb 23, 2012	3024	3174	3004	3152	3,876	+144.00(+4.79%)
Feb 22, 2012	2995	3018	2950	3008	3,776	-1.20(-0.04%)
Feb 21, 2012	3088	3109	2976	3010	3,730	-78.00(-2.53%)
Feb 17, 2012	3144	3180	3048	3088	6,146	-168.00(-5.16%)
Feb 16, 2012	3316	3316	3172	3256	5,866	+78.00(+2.45%)
Feb 15, 2012	3197	3246	3160	3178	3,332	-2.40(-0.08%)
Feb 14, 2012	3164	3182	3128	3180	3,041	+4.80(+0.15%)
Feb 13, 2012	3086	3185	3086	3175	4,564	+122.40(+4.01%)
Feb 10, 2012	3076	3127	3008	3053	5,221	-45.60(-1.47%)
Feb 09, 2012	3166	3182	3053	3098	3,465	-70.80(-2.23%)
Feb 08, 2012	3173	3220	3077	3169	2,969	-3.60(-0.11%)
Feb 07, 2012	3270	3270	3158	3173	2,421	-97.20(-2.97%)
Feb 06, 2012	3156	3313	3140	3270	8,479	+98.40(+3.10%)
Feb 03, 2012	3212	3262	3144	3172	2,918	+16.80(+0.53%)
Feb 02, 2012	3121	3161	3098	3155	2,828	+51.60(+1.66%)

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.