Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	7174	7305	7149	7272	0	+87.15(+1.21%)
Feb 27, 2011	7140	7194	7130	7185	0	+0.00(+0.00%)
Feb 26, 2011	7140	7194	7130	7185	34,238,300	+54.67(+0.77%)
Feb 25, 2011	7135	7156	7094	7130	47,085,000	-64.10(-0.89%)
Feb 24, 2011	7295	7311	7183	7195	36,741,300	-123.75(-1.69%)
Feb 23, 2011	7293	7351	7260	7318	39,212,800	-3.46(-0.05%)
Feb 22, 2011	7412	7442	7311	7322	32,484,400	+0.00(+0.00%)
Feb 21, 2011	7412	7442	7311	7322	0	-105.00(-1.41%)
Feb 20, 2011	7422	7427	7380	7427	0	+0.00(+0.00%)
Feb 19, 2011	7422	7427	7380	7427	49,458,200	+21.30(+0.29%)
Feb 18, 2011	7429	7435	7364	7406	37,389,200	-8.79(-0.12%)
Feb 17, 2011	7414	7438	7400	7414	45,810,600	+14.26(+0.19%)
Feb 16, 2011	7398	7421	7376	7400	36,099,500	+3.41(+0.05%)
Feb 15, 2011	7404	7424	7378	7397	26,660,000	+0.00(+0.00%)
Feb 14, 2011	7404	7424	7378	7397	0	+25.43(+0.34%)
Feb 13, 2011	7320	7390	7284	7371	0	+0.00(+0.00%)
Feb 12, 2011	7320	7390	7284	7371	34,588,400	+30.92(+0.42%)
Feb 11, 2011	7323	7341	7270	7340	36,583,200	+19.38(+0.26%)
Feb 10, 2011	7319	7351	7310	7321	28,514,000	-2.34(-0.03%)
Feb 09, 2011	7274	7325	7273	7323	35,605,000	+39.62(+0.54%)
Feb 08, 2011	7222	7288	7214	7284	31,565,200	+0.00(+0.00%)
Feb 07, 2011	7222	7288	7214	7284	0	+67.41(+0.93%)
Feb 06, 2011	7217	7227	7186	7216	0	+0.00(+0.00%)
Feb 05, 2011	7217	7227	7186	7216	31,836,400	+22.53(+0.31%)
Feb 04, 2011	7176	7199	7144	7194	34,878,500	+10.01(+0.14%)
Feb 03, 2011	7203	7222	7160	7184	40,675,400	-0.60(-0.01%)
Feb 02, 2011	7133	7191	7105	7184	38,952,900	+106.79(+1.51%)
Feb 01, 2011	7095	7107	7033	7077	31,186,300	+0.00(+0.00%)
Jan 31, 2011	7095	7107	7033	7077	0	-25.32(-0.36%)
Jan 30, 2011	7155	7177	7103	7103	0	+0.00(+0.00%)
Jan 29, 2011	7155	7177	7103	7103	34,172,300	-52.78(-0.74%)
Jan 28, 2011	7121	7180	7114	7156	38,526,300	+28.23(+0.40%)
Jan 27, 2011	7093	7161	7087	7127	38,158,300	+68.34(+0.97%)
Jan 26, 2011	7097	7102	7044	7059	51,252,800	-8.76(-0.12%)
Jan 25, 2011	7081	7090	7000	7068	49,538,600	+0.00(+0.00%)
Jan 24, 2011	7081	7090	7000	7068	0	+5.35(+0.08%)
Jan 23, 2011	7048	7123	7024	7062	0	+0.00(+0.00%)
Jan 22, 2011	7048	7123	7024	7062	64,352,000	+38.15(+0.54%)
Jan 21, 2011	7075	7084	7009	7024	48,538,600	-58.49(-0.83%)
Jan 20, 2011	7163	7165	7077	7083	36,740,100	-60.69(-0.85%)
Jan 19, 2011	7100	7156	7099	7143	37,225,200	+65.39(+0.92%)
Jan 18, 2011	7073	7087	7056	7078	24,861,600	+0.00(+0.00%)
Jan 17, 2011	7073	7087	7056	7078	0	+2.36(+0.03%)
Jan 16, 2011	7055	7083	7015	7076	0	+0.00(+0.00%)
Jan 15, 2011	7055	7083	7015	7076	42,432,900	+0.59(+0.01%)
Jan 14, 2011	7076	7084	7036	7075	44,048,700	+6.33(+0.09%)
Jan 13, 2011	6959	7070	6958	7069	38,486,700	+127.21(+1.83%)
Jan 12, 2011	6879	6951	6861	6942	36,660,200	+84.51(+1.23%)
Jan 11, 2011	6920	6941	6836	6857	28,413,200	+0.00(+0.00%)
Jan 10, 2011	6920	6941	6836	6857	0	-90.78(-1.31%)
Jan 09, 2011	6992	7011	6940	6948	0	+0.00(+0.00%)
Jan 08, 2011	6992	7011	6940	6948	29,836,200	-33.55(-0.48%)
Jan 07, 2011	6949	7048	6949	6981	30,272,800	+41.57(+0.60%)
Jan 06, 2011	6966	6967	6843	6940	42,598,700	-35.53(-0.51%)
Jan 05, 2011	6980	7026	6952	6975	28,821,900	-14.39(-0.21%)
Jan 04, 2011	6973	7027	6970	6990	20,366,700	+0.00(+0.00%)
Jan 03, 2011	6973	7027	6970	6990	0	+75.55(+1.09%)
Jan 01, 2011	6914	6914	6914	6914	0	+0.00(+0.00%)
Dec 31, 2010	6997	7008	6897	6914	14,052,700	-81.28(-1.16%)
Dec 30, 2010	6990	7008	6982	6995	12,671,600	+23.37(+0.34%)
Dec 29, 2010	6985	6991	6958	6972	11,623,400	+1.37(+0.02%)
Dec 28, 2010	7055	7056	6943	6971	15,536,800	+0.00(+0.00%)
Dec 27, 2010	7055	7056	6943	6971	0	-86.96(-1.23%)
Dec 26, 2010	7083	7083	7043	7058	0	+0.00(+0.00%)
Dec 25, 2010	7083	7083	7043	7058	0	+0.00(+0.00%)
Dec 24, 2010	7083	7083	7043	7058	14,089,000	-10.23(-0.14%)
Dec 23, 2010	7079	7084	7068	7068	18,508,800	-10.07(-0.14%)
Dec 22, 2010	7045	7088	7043	7078	22,804,500	+59.39(+0.85%)
Dec 21, 2010	7000	7069	6993	7019	25,113,400	+0.00(+0.00%)
Dec 20, 2010	7000	7069	6993	7019	0	+36.15(+0.52%)
Dec 18, 2010	7043	7043	6980	6982	76,014,896	-41.95(-0.60%)
Dec 17, 2010	7013	7033	6992	7024	25,254,100	+8.03(+0.11%)
Dec 16, 2010	7007	7030	6964	7016	31,593,300	-11.03(-0.16%)
Dec 15, 2010	7025	7033	7011	7027	23,583,600	-1.99(-0.03%)
Dec 14, 2010	7028	7045	7018	7029	23,170,800	+23.22(+0.33%)
Dec 11, 2010	6988	7018	6973	7006	29,143,200	+42.01(+0.60%)
Dec 10, 2010	7018	7021	6948	6964	45,373,100	-11.71(-0.17%)
Dec 09, 2010	6976	7014	6957	6976	31,056,900	-26.04(-0.37%)
Dec 08, 2010	6988	7043	6962	7002	33,585,700	+47.53(+0.68%)
Dec 07, 2010	6970	6972	6927	6954	26,083,600	+0.00(+0.00%)
Dec 06, 2010	6970	6972	6927	6954	0	+6.66(+0.10%)
Dec 04, 2010	6947	6978	6914	6948	33,961,600	-9.89(-0.14%)
Dec 03, 2010	6896	6959	6841	6958	42,149,200	+90.98(+1.32%)
Dec 02, 2010	6748	6869	6737	6867	39,402,600	+178.14(+2.66%)

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.