Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	7383	7417	7377	7401	29,845,800	+57.55(+0.78%)
Nov 29, 2012	7317	7351	7265	7343	23,358,300	+11.08(+0.15%)
Nov 28, 2012	7343	7362	7307	7332	21,680,100	+40.30(+0.55%)
Nov 27, 2012	7287	7313	7274	7292	19,021,500	+0.00(+0.00%)
Nov 26, 2012	7287	7313	7274	7292	0	-17.10(-0.23%)
Nov 25, 2012	7258	7312	7220	7309	0	+0.00(+0.00%)
Nov 24, 2012	7258	7312	7220	7309	20,806,300	+64.14(+0.89%)
Nov 23, 2012	7210	7253	7205	7245	23,979,300	+60.28(+0.84%)
Nov 22, 2012	7149	7195	7140	7185	24,820,900	+11.72(+0.16%)
Nov 21, 2012	7098	7187	7092	7173	23,026,400	+49.15(+0.69%)
Nov 20, 2012	7020	7131	7007	7124	27,076,400	+0.00(+0.00%)
Nov 19, 2012	7020	7131	7007	7124	0	+173.31(+2.49%)
Nov 18, 2012	7046	7060	6951	6951	0	+0.00(+0.00%)
Nov 17, 2012	7046	7060	6951	6951	36,190,100	-92.89(-1.32%)
Nov 16, 2012	7065	7079	7022	7043	29,423,900	-58.50(-0.82%)
Nov 15, 2012	7156	7183	7085	7102	28,534,400	-67.20(-0.94%)
Nov 14, 2012	7132	7185	7075	7169	36,748,900	+0.36(+0.01%)
Nov 13, 2012	7165	7196	7138	7169	18,583,100	+0.00(+0.00%)
Nov 12, 2012	7165	7196	7138	7169	0	+5.26(+0.07%)
Nov 11, 2012	7221	7223	7064	7164	0	+0.00(+0.00%)
Nov 10, 2012	7221	7223	7064	7164	33,110,000	-41.46(-0.58%)
Nov 09, 2012	7260	7287	7184	7205	36,289,300	-27.87(-0.39%)
Nov 08, 2012	7425	7435	7227	7233	37,358,100	-144.93(-1.96%)
Nov 07, 2012	7336	7389	7320	7378	27,366,100	+51.29(+0.70%)
Nov 06, 2012	7321	7337	7304	7326	20,871,500	+0.00(+0.00%)
Nov 05, 2012	7321	7337	7304	7326	0	-37.38(-0.51%)
Nov 03, 2012	7337	7391	7315	7364	0	+0.00(+0.00%)
Nov 02, 2012	7337	7391	7315	7364	29,093,800	+28.18(+0.38%)
Nov 01, 2012	7255	7356	7255	7336	22,800,300	+75.04(+1.03%)
Oct 31, 2012	7305	7348	7261	7261	31,907,000	-23.77(-0.33%)
Oct 30, 2012	7240	7293	7239	7284	21,851,700	+81.24(+1.13%)
Oct 29, 2012	7205	7225	7172	7203	16,961,200	-28.69(-0.40%)
Oct 27, 2012	7162	7257	7148	7232	0	+0.00(+0.00%)
Oct 26, 2012	7162	7257	7148	7232	22,170,100	+31.62(+0.44%)
Oct 25, 2012	7203	7256	7181	7200	29,816,100	+7.38(+0.10%)
Oct 24, 2012	7202	7216	7121	7193	31,284,600	+19.16(+0.27%)
Oct 23, 2012	7339	7344	7154	7174	30,924,400	-154.36(-2.11%)
Oct 22, 2012	7372	7390	7313	7328	20,738,400	-52.59(-0.71%)
Oct 20, 2012	7414	7430	7364	7381	0	+0.00(+0.00%)
Oct 19, 2012	7414	7430	7364	7381	42,441,300	-56.59(-0.76%)
Oct 18, 2012	7401	7448	7389	7437	31,162,900	+42.68(+0.58%)
Oct 17, 2012	7381	7400	7368	7395	27,933,900	+18.28(+0.25%)
Oct 16, 2012	7309	7388	7294	7376	30,760,400	+115.02(+1.58%)
Oct 15, 2012	7237	7302	7237	7261	21,725,400	+28.76(+0.40%)
Oct 14, 2012	7261	7291	7232	7232	0	+0.00(+0.00%)
Oct 13, 2012	7261	7291	7232	7232	0	+0.00(+0.00%)
Oct 12, 2012	7261	7291	7232	7232	24,092,200	-49.21(-0.68%)
Oct 11, 2012	7193	7305	7182	7282	31,008,300	+76.47(+1.06%)
Oct 10, 2012	7219	7245	7201	7205	21,796,000	-29.30(-0.41%)
Oct 09, 2012	7306	7308	7222	7235	23,253,800	-56.68(-0.78%)
Oct 08, 2012	7340	7341	7286	7291	23,003,300	-106.66(-1.44%)
Oct 06, 2012	7328	7410	7313	7398	0	+0.00(+0.00%)
Oct 05, 2012	7328	7410	7313	7398	27,771,400	+92.66(+1.27%)
Oct 04, 2012	7368	7375	7283	7305	31,167,700	-16.87(-0.23%)
Oct 03, 2012	7283	7339	7272	7322	22,180,200	+16.22(+0.22%)
Oct 02, 2012	7278	7373	7266	7306	26,663,800	-20.87(-0.28%)
Oct 01, 2012	7228	7339	7225	7327	29,599,600	+110.58(+1.53%)
Sep 30, 2012	7331	7337	7216	7216	0	+0.00(+0.00%)
Sep 29, 2012	7331	7337	7216	7216	0	+0.00(+0.00%)
Sep 28, 2012	7331	7337	7216	7216	32,355,400	-73.87(-1.01%)
Sep 27, 2012	7313	7325	7269	7290	30,703,000	+13.51(+0.19%)
Sep 26, 2012	7363	7363	7256	7277	37,243,300	-148.60(-2.00%)
Sep 25, 2012	7406	7439	7369	7425	29,641,900	+11.95(+0.16%)
Sep 24, 2012	7420	7440	7388	7413	24,075,200	-38.46(-0.52%)
Sep 23, 2012	7409	7479	7391	7452	0	+0.00(+0.00%)
Sep 22, 2012	7409	7479	7391	7452	0	+0.00(+0.00%)
Sep 21, 2012	7409	7479	7391	7452	77,212,600	+62.13(+0.84%)
Sep 20, 2012	7323	7390	7313	7389	37,224,000	-1.27(-0.02%)
Sep 19, 2012	7387	7396	7326	7391	28,954,700	+43.07(+0.59%)
Sep 18, 2012	7350	7375	7304	7348	33,100,400	-56.00(-0.76%)
Sep 17, 2012	7390	7414	7382	7404	27,963,100	-8.44(-0.11%)
Sep 16, 2012	7398	7446	7389	7412	0	+0.00(+0.00%)
Sep 15, 2012	7398	7446	7389	7412	0	+0.00(+0.00%)
Sep 14, 2012	7398	7446	7389	7412	43,834,700	+101.81(+1.39%)
Sep 13, 2012	7342	7353	7280	7310	28,565,400	-33.21(-0.45%)
Sep 12, 2012	7332	7410	7307	7344	39,922,100	+33.42(+0.46%)
Sep 11, 2012	7197	7313	7187	7310	29,404,200	+96.41(+1.34%)
Sep 10, 2012	7208	7234	7204	7214	26,317,500	-0.80(-0.01%)
Sep 08, 2012	7184	7249	7183	7214	0	+0.00(+0.00%)
Sep 07, 2012	7184	7249	7183	7214	41,982,900	+47.17(+0.66%)
Sep 06, 2012	6984	7172	6978	7167	41,747,200	+202.64(+2.91%)
Sep 05, 2012	6942	7004	6893	6965	25,428,300	+32.11(+0.46%)
Sep 04, 2012	7013	7016	6920	6933	21,725,300	-82.25(-1.17%)
Sep 03, 2012	6947	7016	6944	7015	19,610,000	+44.04(+0.63%)
Sep 02, 2012	6898	7011	6890	6971	0	+0.00(+0.00%)

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.