Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	6399	6417	6382	6399	110,606,800	-3.10(-0.05%)
Jul 30, 2012	6376	6418	6373	6402	90,569,600	+39.58(+0.62%)
Jul 29, 2012	6292	6366	6271	6363	0	+0.00(+0.00%)
Jul 28, 2012	6292	6366	6271	6363	0	+0.02(+0.00%)
Jul 27, 2012	6292	6366	6271	6363	128,151,104	+85.10(+1.36%)
Jul 26, 2012	6197	6296	6190	6278	90,567,000	+96.90(+1.57%)
Jul 25, 2012	6169	6199	6166	6181	102,973,400	+5.90(+0.10%)
Jul 24, 2012	6205	6212	6166	6175	44,610,100	-5.50(-0.09%)
Jul 23, 2012	6247	6261	6172	6180	125,726,896	-104.41(-1.66%)
Jul 22, 2012	6330	6336	6274	6285	0	+0.00(+0.00%)
Jul 21, 2012	6330	6336	6274	6285	0	+0.01(+0.00%)
Jul 20, 2012	6330	6336	6274	6285	67,613,200	-38.80(-0.61%)
Jul 19, 2012	6288	6335	6287	6324	68,449,104	+58.10(+0.93%)
Jul 18, 2012	6227	6266	6217	6266	131,929,400	+63.20(+1.02%)
Jul 17, 2012	6208	6227	6191	6202	64,005,300	+6.70(+0.11%)
Jul 16, 2012	6182	6203	6175	6196	25,817,500	+13.80(+0.22%)
Jul 15, 2012	6163	6187	6151	6182	0	+0.00(+0.00%)
Jul 14, 2012	6163	6187	6151	6182	0	+0.00(+0.00%)
Jul 13, 2012	6163	6187	6151	6182	56,010,600	+34.20(+0.56%)
Jul 12, 2012	6154	6171	6118	6148	33,766,400	-27.20(-0.44%)
Jul 11, 2012	6169	6194	6159	6175	60,682,100	-16.40(-0.26%)
Jul 10, 2012	6172	6207	6154	6191	34,832,000	+30.40(+0.49%)
Jul 09, 2012	6184	6190	6155	6161	68,802,096	-22.90(-0.37%)
Jul 08, 2012	6199	6223	6179	6184	0	+0.00(+0.00%)
Jul 07, 2012	6199	6223	6179	6184	0	+0.00(+0.00%)
Jul 06, 2012	6199	6223	6179	6184	70,239,504	-18.60(-0.30%)
Jul 05, 2012	6207	6237	6182	6202	79,391,200	+1.00(+0.02%)
Jul 04, 2012	6191	6204	6171	6201	24,203,000	+7.20(+0.12%)
Jul 03, 2012	6136	6194	6134	6194	38,285,000	+84.70(+1.39%)
Jul 02, 2012	6083	6114	6079	6109	70,931,600	+42.50(+0.70%)
Jun 30, 2012	6063	6074	6029	6067	0	+0.00(+0.00%)
Jun 29, 2012	6063	6074	6029	6067	101,191,200	+80.00(+1.34%)
Jun 28, 2012	6005	6010	5955	5987	90,059,000	-9.60(-0.16%)
Jun 27, 2012	5976	6005	5960	5996	91,611,200	+38.80(+0.65%)
Jun 26, 2012	5939	5965	5918	5958	78,713,504	+13.20(+0.22%)
Jun 25, 2012	5974	5976	5913	5944	41,774,900	-44.80(-0.75%)
Jun 24, 2012	5978	6012	5971	5989	0	+0.00(+0.00%)
Jun 23, 2012	5978	6012	5971	5989	0	+0.00(+0.00%)
Jun 22, 2012	5978	6012	5971	5989	63,215,900	-22.90(-0.38%)
Jun 21, 2012	6011	6040	6005	6012	76,815,296	-5.70(-0.09%)
Jun 20, 2012	6030	6042	5994	6018	71,592,000	-16.20(-0.27%)
Jun 19, 2012	5928	6039	5924	6034	43,838,200	+95.30(+1.60%)
Jun 18, 2012	5952	5961	5919	5939	81,942,800	+27.00(+0.46%)
Jun 16, 2012	5904	5927	5904	5912	0	+0.00(+0.00%)
Jun 15, 2012	5904	5927	5904	5912	139,431,904	+3.30(+0.06%)
Jun 14, 2012	5948	5952	5883	5908	158,642,304	-36.20(-0.61%)
Jun 13, 2012	5927	5945	5901	5945	140,499,808	+24.80(+0.42%)
Jun 12, 2012	5877	5929	5872	5920	96,324,896	+48.50(+0.83%)
Jun 11, 2012	5949	5956	5870	5871	59,308,900	+2.10(+0.04%)
Jun 10, 2012	5845	5878	5830	5869	0	+0.00(+0.00%)
Jun 09, 2012	5845	5878	5830	5869	0	+0.00(+0.00%)
Jun 08, 2012	5845	5878	5830	5869	70,480,496	+0.10(+0.00%)
Jun 07, 2012	5831	5888	5815	5869	104,006,400	+46.60(+0.80%)
Jun 06, 2012	5742	5823	5734	5823	91,787,104	+108.00(+1.89%)
Jun 05, 2012	5734	5746	5712	5715	57,650,800	+1.30(+0.02%)
Jun 04, 2012	5750	5755	5713	5713	60,652,400	-64.20(-1.11%)
Jun 03, 2012	5866	5866	5752	5778	0	+0.00(+0.00%)
Jun 01, 2012	5866	5866	5752	5778	57,711,800	-72.70(-1.24%)
May 31, 2012	5912	5922	5832	5850	121,889,600	-52.60(-0.89%)
May 30, 2012	5898	5944	5887	5903	98,464,800	-11.90(-0.20%)
May 29, 2012	5906	5930	5880	5915	76,255,104	+49.50(+0.84%)
May 28, 2012	5865	5865	5865	5865	0	+0.00(+0.00%)
May 27, 2012	5863	5900	5841	5865	0	+0.00(+0.00%)
May 26, 2012	5863	5900	5841	5865	0	+0.00(+0.00%)
May 25, 2012	5863	5900	5841	5865	84,513,600	+12.80(+0.22%)
May 24, 2012	5849	5877	5809	5852	93,213,000	+34.50(+0.59%)
May 23, 2012	5872	5906	5817	5818	101,900,000	-92.30(-1.56%)
May 22, 2012	5844	5912	5835	5910	108,857,800	+95.60(+1.64%)
May 21, 2012	5786	5837	5767	5815	88,284,800	+16.80(+0.29%)
May 20, 2012	5769	5839	5766	5798	0	+0.00(+0.00%)
May 19, 2012	5769	5839	5766	5798	0	+0.00(+0.00%)
May 18, 2012	5769	5839	5766	5798	175,080,896	-74.90(-1.28%)
May 17, 2012	5873	5873	5873	5873	0	+0.00(+0.00%)
May 16, 2012	5850	5901	5845	5873	127,600,000	+7.50(+0.13%)
May 15, 2012	5885	5901	5848	5865	92,439,600	-10.50(-0.18%)
May 14, 2012	5908	5912	5858	5876	99,449,904	-79.20(-1.33%)
May 13, 2012	5890	5956	5882	5955	0	+0.00(+0.00%)
May 12, 2012	5890	5956	5882	5955	0	+0.00(+0.00%)
May 11, 2012	5890	5956	5882	5955	107,265,000	+28.30(+0.48%)
May 10, 2012	5950	5950	5890	5927	120,511,600	-9.50(-0.16%)
May 09, 2012	5978	5979	5893	5936	128,071,696	-41.70(-0.70%)
May 08, 2012	6027	6032	5968	5978	103,293,504	-62.40(-1.03%)
May 07, 2012	5985	6040	5985	6040	82,153,600	-68.60(-1.12%)
May 06, 2012	6162	6172	6103	6109	0	+0.00(+0.00%)
May 05, 2012	6162	6172	6103	6109	0	+52.00(+0.86%)
May 04, 2012	6091	6118	6045	6057	105,880,096	-40.90(-0.67%)
May 03, 2012	6125	6149	6087	6098	112,858,704	-11.10(-0.18%)
May 02, 2012	6162	6172	6103	6109	137,871,392	+12.50(+0.21%)

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.