Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	7030	7071	7030	7071	97,200	+42.64(+0.61%)
Apr 29, 2013	7025	7049	7021	7028	50,800	-12.91(-0.18%)
Apr 28, 2013	7004	7065	7004	7041	0	+0.00(+0.00%)
Apr 27, 2013	7004	7065	7004	7041	0	+15.82(+0.23%)
Apr 26, 2013	7004	7065	7004	7025	90,800	+29.98(+0.43%)
Apr 25, 2013	6977	6995	6955	6995	111,800	+22.77(+0.33%)
Apr 24, 2013	7022	7043	6956	6973	119,800	-9.67(-0.14%)
Apr 23, 2013	7045	7062	6982	6982	163,000	-138.12(-1.94%)
Apr 22, 2013	6968	7120	6968	7120	88,200	+163.38(+2.35%)
Apr 19, 2013	6861	6957	6861	6957	106,900	+99.62(+1.45%)
Apr 18, 2013	6851	6863	6828	6857	159,400	+7.22(+0.11%)
Apr 17, 2013	6797	6850	6797	6850	97,900	+63.93(+0.94%)
Apr 16, 2013	6837	6837	6723	6786	103,500	-51.44(-0.75%)
Apr 15, 2013	6883	6887	6832	6838	73,100	-40.11(-0.58%)
Apr 14, 2013	6833	6878	6833	6878	0	-13.55(-0.20%)
Apr 12, 2013	6833	6891	6833	6891	73,900	+59.69(+0.87%)
Apr 11, 2013	6816	6872	6816	6832	77,500	+15.90(+0.23%)
Apr 10, 2013	6760	6828	6760	6816	73,100	+83.62(+1.24%)
Apr 09, 2013	6732	6732	6732	6732	0	+0.00(+0.00%)
Apr 08, 2013	6726	6745	6704	6732	67,700	+3.31(+0.05%)
Apr 06, 2013	6784	6785	6710	6729	0	+1.77(+0.03%)
Apr 05, 2013	6784	6785	6710	6727	71,400	-56.58(-0.83%)
Apr 04, 2013	6816	6816	6767	6784	75,800	-31.58(-0.46%)
Apr 03, 2013	6751	6833	6751	6815	98,700	+66.87(+0.99%)
Apr 02, 2013	6838	6838	6748	6748	80,100	-91.16(-1.33%)
Apr 01, 2013	6874	6957	6840	6840	133,700	-7.88(-0.12%)
Mar 29, 2013	6847	6847	6847	6847	0	+0.00(+0.00%)
Mar 28, 2013	6847	6847	6847	6847	0	+0.00(+0.00%)
Mar 27, 2013	6669	6874	6669	6847	82,900	+182.35(+2.74%)
Mar 26, 2013	6601	6681	6601	6665	154,000	+67.53(+1.02%)
Mar 25, 2013	6531	6601	6531	6598	94,100	+66.40(+1.02%)
Mar 24, 2013	6473	6551	6473	6531	0	+12.48(+0.19%)
Mar 22, 2013	6473	6551	6473	6519	90,500	+45.73(+0.71%)
Mar 21, 2013	6457	6484	6443	6473	102,100	+53.36(+0.83%)
Mar 20, 2013	6416	6472	6310	6420	148,000	-6.63(-0.10%)
Mar 19, 2013	6532	6532	6392	6426	152,700	-109.93(-1.68%)
Mar 18, 2013	6667	6690	6515	6536	99,200	-118.42(-1.78%)
Mar 15, 2013	6717	6733	6653	6655	134,000	-40.11(-0.60%)
Mar 14, 2013	6753	6754	6648	6695	108,700	-81.85(-1.21%)
Mar 13, 2013	6813	6813	6749	6777	65,500	-9.86(-0.15%)
Mar 12, 2013	6848	6854	6772	6786	103,500	-27.53(-0.40%)
Mar 11, 2013	6835	6867	6814	6814	94,700	-19.82(-0.29%)
Mar 10, 2013	6772	6860	6772	6834	0	+0.00(+0.00%)
Mar 09, 2013	6772	6860	6772	6834	183,700	+108.64(+1.62%)
Mar 08, 2013	6836	6836	6722	6725	111,600	-110.08(-1.61%)
Mar 07, 2013	6714	6843	6714	6835	204,200	+123.49(+1.84%)
Mar 06, 2013	6638	6724	6632	6712	198,600	+74.16(+1.12%)
Mar 05, 2013	6643	6664	6565	6638	151,700	+0.00(+0.00%)
Mar 04, 2013	6643	6664	6565	6638	0	-4.71(-0.07%)
Mar 03, 2013	6725	6725	6610	6642	0	+0.00(+0.00%)
Mar 02, 2013	6725	6725	6610	6642	170,300	-79.18(-1.18%)
Mar 01, 2013	6662	6721	6636	6721	159,800	+105.18(+1.59%)
Feb 28, 2013	6672	6687	6616	6616	142,400	-14.40(-0.22%)
Feb 27, 2013	6718	6718	6623	6631	121,400	-90.66(-1.35%)
Feb 26, 2013	6665	6721	6665	6721	112,500	+56.27(+0.84%)
Feb 24, 2013	6670	6670	6565	6665	0	+0.00(+0.00%)
Feb 23, 2013	6670	6670	6565	6665	96,500	-2.35(-0.04%)
Feb 22, 2013	6638	6667	6617	6667	196,300	+18.84(+0.28%)
Feb 21, 2013	6644	6690	6616	6649	183,900	+27.85(+0.42%)
Feb 20, 2013	6584	6633	6578	6621	145,800	+55.49(+0.85%)
Feb 19, 2013	6522	6583	6522	6565	177,300	+0.00(+0.00%)
Feb 18, 2013	6522	6583	6522	6565	0	+43.59(+0.67%)
Feb 17, 2013	6495	6522	6495	6522	0	+0.00(+0.00%)
Feb 16, 2013	6495	6522	6495	6522	149,600	+8.23(+0.13%)
Feb 15, 2013	6528	6543	6498	6513	113,900	-14.58(-0.22%)
Feb 14, 2013	6465	6532	6465	6528	77,500	+68.06(+1.05%)
Feb 13, 2013	6459	6478	6455	6460	45,800	+1.92(+0.03%)
Feb 12, 2013	6458	6500	6458	6458	65,000	+0.00(+0.00%)
Feb 11, 2013	6458	6500	6458	6458	0	-0.66(-0.01%)
Feb 09, 2013	6461	6490	6453	6459	91,100	-1.32(-0.02%)
Feb 08, 2013	6433	6460	6433	6460	102,500	+28.64(+0.45%)
Feb 07, 2013	6480	6486	6431	6431	136,000	-39.14(-0.60%)
Feb 06, 2013	6427	6479	6407	6470	138,300	+34.51(+0.54%)
Feb 05, 2013	6349	6449	6349	6436	140,300	+0.00(+0.00%)
Feb 04, 2013	6349	6449	6349	6436	0	+117.37(+1.86%)
Feb 03, 2013	6254	6343	6254	6319	0	+0.00(+0.00%)
Feb 02, 2013	6254	6343	6254	6319	119,400	+75.87(+1.22%)

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.