Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2012	6925	6960	6899	6947	0	+0.00(+0.00%)
Mar 30, 2012	6925	6960	6899	6947	29,578,800	+71.68(+1.04%)
Mar 29, 2012	6980	6994	6842	6875	37,906,100	-123.65(-1.77%)
Mar 28, 2012	7056	7111	6999	6999	27,738,200	-80.10(-1.13%)
Mar 27, 2012	7107	7154	7075	7079	28,973,200	-0.33(-0.00%)
Mar 26, 2012	7023	7102	6970	7079	27,599,700	+83.61(+1.20%)
Mar 25, 2012	6987	7027	6909	6996	0	+0.00(+0.00%)
Mar 24, 2012	6987	7027	6909	6996	0	+0.00(+0.00%)
Mar 23, 2012	6987	7027	6909	6996	27,379,600	+14.36(+0.21%)
Mar 22, 2012	7053	7071	6938	6981	37,292,300	-90.06(-1.27%)
Mar 21, 2012	7089	7114	7012	7071	30,160,200	+16.38(+0.23%)
Mar 20, 2012	7122	7125	7032	7055	35,770,300	-99.28(-1.39%)
Mar 19, 2012	7144	7155	7095	7154	28,231,600	-3.60(-0.05%)
Mar 18, 2012	7146	7194	7143	7158	0	+0.00(+0.00%)
Mar 17, 2012	7146	7194	7143	7158	0	+0.00(+0.00%)
Mar 16, 2012	7146	7194	7143	7158	93,000,000	+13.37(+0.19%)
Mar 15, 2012	7094	7153	7072	7144	37,620,400	+65.03(+0.92%)
Mar 14, 2012	7029	7099	7028	7079	42,715,300	+83.51(+1.19%)
Mar 13, 2012	6957	7020	6942	6996	35,174,700	+94.56(+1.37%)
Mar 12, 2012	6869	6911	6847	6901	24,438,000	+21.14(+0.31%)
Mar 11, 2012	6849	6912	6831	6880	0	+0.00(+0.00%)
Mar 10, 2012	6849	6912	6831	6880	30,300,700	+45.67(+0.67%)
Mar 09, 2012	6723	6838	6704	6835	43,164,700	+163.43(+2.45%)
Mar 08, 2012	6638	6683	6613	6671	32,184,400	+38.00(+0.57%)
Mar 07, 2012	6836	6840	6633	6633	45,805,500	-233.35(-3.40%)
Mar 06, 2012	6877	6903	6815	6866	29,151,000	+0.00(+0.00%)
Mar 05, 2012	6877	6903	6815	6866	0	-54.91(-0.79%)
Mar 04, 2012	6944	6955	6904	6921	0	+0.00(+0.00%)
Mar 03, 2012	6944	6955	6904	6921	28,284,400	-20.40(-0.29%)
Mar 02, 2012	6832	6949	6818	6942	34,326,500	+85.69(+1.25%)
Mar 01, 2012	6915	6967	6843	6856	34,840,000	-31.55(-0.46%)
Feb 29, 2012	6867	6901	6809	6888	29,200,000	+38.03(+0.56%)
Feb 28, 2012	6817	6869	6744	6850	31,051,400	+0.00(+0.00%)
Feb 27, 2012	6817	6869	6744	6850	0	-14.83(-0.22%)
Feb 26, 2012	6871	6891	6826	6864	0	+0.00(+0.00%)
Feb 25, 2012	6871	6891	6826	6864	32,319,500	+54.97(+0.81%)
Feb 24, 2012	6839	6904	6734	6809	38,477,800	-34.41(-0.50%)
Feb 23, 2012	6915	6915	6822	6844	28,158,500	-64.31(-0.93%)
Feb 22, 2012	6937	6971	6874	6908	27,069,600	-40.12(-0.58%)
Feb 21, 2012	6892	6957	6878	6948	0	+0.05(+0.00%)
Feb 20, 2012	6892	6957	6879	6948	0	+100.22(+1.46%)
Feb 19, 2012	6811	6875	6795	6848	0	+0.00(+0.00%)
Feb 18, 2012	6811	6875	6795	6848	36,191,000	+96.07(+1.42%)
Feb 17, 2012	6665	6752	6652	6752	32,413,900	-5.98(-0.09%)
Feb 16, 2012	6808	6830	6737	6758	31,915,100	+29.75(+0.44%)
Feb 15, 2012	6713	6789	6698	6728	28,807,000	-10.28(-0.15%)
Feb 14, 2012	6749	6775	6710	6738	23,225,500	+0.00(+0.00%)
Feb 13, 2012	6749	6775	6710	6738	0	+45.51(+0.68%)
Feb 12, 2012	6731	6751	6650	6693	0	+0.00(+0.00%)
Feb 11, 2012	6731	6751	6650	6693	34,655,200	-95.84(-1.41%)
Feb 10, 2012	6782	6838	6746	6789	43,080,800	+40.04(+0.59%)
Feb 09, 2012	6801	6830	6736	6749	31,013,400	-5.44(-0.08%)
Feb 08, 2012	6773	6789	6683	6754	28,238,600	-10.63(-0.16%)
Feb 07, 2012	6752	6781	6715	6765	24,951,700	+0.00(+0.00%)
Feb 06, 2012	6752	6781	6715	6765	0	-1.84(-0.03%)
Feb 05, 2012	6650	6767	6636	6767	0	+0.00(+0.00%)
Feb 04, 2012	6650	6767	6636	6767	36,955,500	+111.04(+1.67%)
Feb 03, 2012	6640	6668	6606	6656	36,733,900	+38.99(+0.59%)
Feb 02, 2012	6483	6630	6483	6617	41,433,900	+157.73(+2.44%)
Feb 01, 2012	6489	6533	6450	6459	33,055,800	+14.46(+0.22%)
Jan 31, 2012	6455	6492	6414	6444	27,883,100	+0.00(+0.00%)
Jan 30, 2012	6455	6492	6414	6444	0	-67.53(-1.04%)
Jan 29, 2012	6508	6574	6484	6512	0	+0.00(+0.00%)
Jan 28, 2012	6508	6574	6484	6512	32,252,600	-27.87(-0.43%)
Jan 27, 2012	6454	6559	6430	6540	39,435,500	+118.00(+1.84%)
Jan 26, 2012	6449	6457	6367	6422	29,882,400	+2.63(+0.04%)
Jan 25, 2012	6372	6420	6339	6419	34,983,400	-17.40(-0.27%)
Jan 24, 2012	6387	6467	6350	6437	36,892,600	+0.00(+0.00%)
Jan 23, 2012	6387	6467	6350	6437	0	+32.23(+0.50%)
Jan 22, 2012	6411	6431	6372	6404	0	+0.00(+0.00%)
Jan 21, 2012	6411	6431	6372	6404	43,818,800	-11.87(-0.18%)
Jan 20, 2012	6377	6420	6334	6416	47,715,400	+61.69(+0.97%)
Jan 19, 2012	6330	6399	6281	6355	36,023,800	+21.64(+0.34%)
Jan 18, 2012	6302	6343	6271	6333	35,967,000	+112.92(+1.82%)
Jan 17, 2012	6120	6232	6104	6220	22,558,000	+0.00(+0.00%)
Jan 16, 2012	6120	6232	6104	6220	0	+76.93(+1.25%)
Jan 15, 2012	6242	6245	6064	6143	0	+0.00(+0.00%)
Jan 14, 2012	6242	6245	6064	6143	37,550,700	-36.13(-0.58%)
Jan 13, 2012	6160	6257	6149	6179	32,966,100	+26.87(+0.44%)
Jan 12, 2012	6148	6182	6106	6152	28,897,700	-10.64(-0.17%)
Jan 11, 2012	6091	6191	6069	6163	38,258,000	+145.75(+2.42%)
Jan 10, 2012	6061	6077	5988	6017	24,365,900	+0.00(+0.00%)
Jan 09, 2012	6061	6077	5988	6017	0	-40.69(-0.67%)
Jan 08, 2012	6115	6153	6013	6058	0	+0.00(+0.00%)
Jan 07, 2012	6115	6153	6013	6058	25,127,300	-38.07(-0.62%)
Jan 06, 2012	6121	6130	6041	6096	28,094,600	-15.56(-0.25%)
Jan 05, 2012	6141	6163	6088	6112	22,440,800	-55.02(-0.89%)
Jan 04, 2012	6124	6179	6109	6167	27,401,400	+268.22(+4.55%)

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.