Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	5986	6016	5965	5971	75,648,896	-0.04(-0.00%)
Jan 30, 2012	5986	6016	5965	5971	0	-62.76(-1.04%)
Jan 29, 2012	6083	6104	6029	6034	0	+0.00(+0.00%)
Jan 28, 2012	6083	6104	6029	6034	81,942,704	-66.90(-1.10%)
Jan 27, 2012	6096	6103	6061	6100	102,594,000	+27.00(+0.44%)
Jan 26, 2012	6115	6118	6033	6073	100,308,800	-61.70(-1.01%)
Jan 25, 2012	6102	6135	6076	6135	102,386,800	+7.40(+0.12%)
Jan 24, 2012	6113	6149	6106	6128	99,500,000	+0.03(+0.00%)
Jan 23, 2012	6113	6149	6106	6128	0	+4.97(+0.08%)
Jan 22, 2012	6205	6213	6122	6123	0	+0.00(+0.00%)
Jan 21, 2012	6205	6213	6122	6123	134,102,304	-71.80(-1.16%)
Jan 20, 2012	6135	6195	6128	6194	153,973,600	+78.30(+1.28%)
Jan 19, 2012	6052	6120	6023	6116	90,810,704	+60.00(+0.99%)
Jan 18, 2012	6060	6073	6040	6056	92,148,800	+25.00(+0.41%)
Jan 17, 2012	5976	6031	5973	6031	30,272,600	-0.04(-0.00%)
Jan 16, 2012	5976	6031	5973	6031	0	+34.94(+0.58%)
Jan 15, 2012	6022	6042	5962	5996	0	+0.00(+0.00%)
Jan 14, 2012	6022	6042	5962	5996	74,533,104	-21.80(-0.36%)
Jan 13, 2012	6030	6058	6005	6018	81,533,800	+10.10(+0.17%)
Jan 12, 2012	6048	6059	5991	6008	80,675,800	-42.80(-0.71%)
Jan 11, 2012	6029	6055	6006	6051	88,496,704	+63.30(+1.06%)
Jan 10, 2012	6020	6027	5986	5988	93,195,000	-0.04(-0.00%)
Jan 09, 2012	6020	6027	5986	5988	0	-26.26(-0.44%)
Jan 08, 2012	6036	6054	5999	6014	0	+0.00(+0.00%)
Jan 07, 2012	6036	6054	5999	6014	80,836,400	-12.80(-0.21%)
Jan 06, 2012	6066	6073	6005	6027	97,002,896	-31.50(-0.52%)
Jan 05, 2012	6055	6071	6028	6058	85,581,696	+7.20(+0.12%)
Jan 04, 2012	6021	6053	5998	6051	97,945,800	+114.70(+1.93%)
Jan 01, 2012	5921	5939	5915	5936	0	+0.00(+0.00%)
Dec 31, 2011	5921	5939	5915	5936	40,832,900	+39.60(+0.67%)
Dec 30, 2011	5900	5906	5875	5897	36,049,200	+1.30(+0.02%)
Dec 29, 2011	5900	5923	5881	5895	45,052,200	+8.40(+0.14%)
Dec 28, 2011	5917	5917	5868	5887	22,174,900	-0.01(-0.00%)
Dec 27, 2011	5917	5917	5868	5887	0	-6.99(-0.12%)
Dec 26, 2011	5865	5895	5853	5894	0	+0.00(+0.00%)
Dec 25, 2011	5865	5895	5853	5894	0	+0.00(+0.00%)
Dec 24, 2011	5865	5895	5853	5894	41,471,800	+56.80(+0.97%)
Dec 23, 2011	5828	5848	5814	5837	71,868,096	+32.30(+0.56%)
Dec 22, 2011	5827	5844	5788	5805	78,706,096	+0.50(+0.01%)
Dec 21, 2011	5754	5806	5737	5804	83,756,096	+36.30(+0.63%)
Dec 20, 2011	5704	5789	5696	5768	79,167,696	+0.02(+0.00%)
Dec 19, 2011	5704	5789	5696	5768	0	+34.48(+0.60%)
Dec 18, 2011	5818	5821	5716	5734	0	+0.00(+0.00%)
Dec 17, 2011	5818	5821	5716	5734	198,308,992	-50.60(-0.87%)
Dec 16, 2011	5731	5796	5724	5784	108,246,400	+65.00(+1.14%)
Dec 15, 2011	5731	5761	5707	5719	86,116,096	-40.60(-0.70%)
Dec 14, 2011	5758	5779	5725	5760	92,288,800	+12.60(+0.22%)
Dec 13, 2011	5786	5806	5746	5747	86,694,896	+0.01(+0.00%)
Dec 12, 2011	5785	5806	5746	5747	0	-46.51(-0.80%)
Dec 11, 2011	5694	5795	5692	5794	0	+0.00(+0.00%)
Dec 10, 2011	5694	5795	5692	5794	94,234,400	+55.80(+0.97%)
Dec 09, 2011	5810	5812	5726	5738	123,547,296	-28.40(-0.49%)
Dec 08, 2011	5795	5800	5727	5766	46,864,100	-1.70(-0.03%)
Dec 07, 2011	5704	5790	5704	5768	45,181,500	+28.00(+0.49%)
Dec 06, 2011	5739	5756	5713	5740	38,720,700	+0.04(+0.00%)
Dec 05, 2011	5739	5756	5713	5740	0	+20.96(+0.37%)
Dec 04, 2011	5746	5766	5697	5719	0	+0.00(+0.00%)
Dec 03, 2011	5746	5766	5697	5719	56,503,500	+37.30(+0.66%)
Dec 02, 2011	5665	5735	5640	5682	48,946,300	+29.30(+0.52%)
Dec 01, 2011	5486	5653	5485	5652	90,607,200	+121.10(+2.19%)
Nov 30, 2011	5512	5552	5485	5531	43,262,600	+8.50(+0.15%)
Nov 29, 2011	5435	5531	5429	5523	46,767,900	+0.04(+0.00%)
Nov 28, 2011	5435	5531	5429	5523	0	+127.06(+2.35%)
Nov 27, 2011	5342	5436	5308	5396	0	+0.00(+0.00%)
Nov 26, 2011	5342	5436	5308	5396	39,198,200	+38.60(+0.72%)
Nov 25, 2011	5398	5414	5323	5357	41,759,200	-29.10(-0.54%)
Nov 24, 2011	5408	5455	5386	5386	47,710,800	-61.60(-1.13%)
Nov 23, 2011	5500	5520	5443	5448	48,335,300	-29.60(-0.54%)
Nov 22, 2011	5578	5590	5466	5477	51,924,100	+0.04(+0.00%)
Nov 21, 2011	5578	5590	5466	5477	0	-137.34(-2.45%)
Nov 20, 2011	5620	5660	5612	5615	0	+0.00(+0.00%)
Nov 19, 2011	5620	5660	5612	5615	54,205,300	-30.00(-0.53%)
Nov 18, 2011	5662	5677	5615	5645	47,726,900	-41.20(-0.72%)
Nov 17, 2011	5644	5718	5637	5686	41,605,500	+20.90(+0.37%)
Nov 16, 2011	5638	5699	5594	5665	52,643,700	+3.20(+0.06%)
Nov 15, 2011	5676	5683	5618	5662	35,167,200	-0.01(-0.00%)
Nov 14, 2011	5676	5683	5619	5662	0	+12.71(+0.22%)
Nov 13, 2011	5589	5662	5569	5649	0	+0.00(+0.00%)
Nov 12, 2011	5589	5662	5569	5649	35,959,500	+83.20(+1.49%)
Nov 11, 2011	5545	5629	5537	5566	49,022,900	-42.10(-0.75%)
Nov 10, 2011	5727	5730	5584	5608	56,540,200	-74.70(-1.31%)
Nov 09, 2011	5662	5725	5658	5683	42,774,000	+36.60(+0.65%)
Nov 08, 2011	5630	5674	5604	5646	42,191,500	+0.04(+0.00%)
Nov 07, 2011	5630	5674	5604	5646	0	-13.84(-0.24%)
Nov 06, 2011	5688	5711	5627	5660	0	+0.00(+0.00%)
Nov 04, 2011	5688	5711	5627	5660	48,452,200	-8.20(-0.14%)
Nov 03, 2011	5547	5678	5546	5668	62,598,300	+57.00(+1.02%)
Nov 02, 2011	5619	5644	5566	5611	49,398,500	+22.40(+0.40%)

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.