Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2012	6203	6236	6174	6236	0	+0.00(+0.00%)
Mar 30, 2012	6203	6236	6174	6236	85,581,296	+59.20(+0.96%)
Mar 29, 2012	6236	6247	6165	6176	88,246,000	-74.10(-1.19%)
Mar 28, 2012	6254	6279	6242	6250	70,362,704	-19.00(-0.30%)
Mar 27, 2012	6299	6313	6254	6269	91,020,304	-13.90(-0.22%)
Mar 26, 2012	6253	6290	6244	6283	70,462,304	+43.00(+0.69%)
Mar 25, 2012	6255	6265	6208	6240	0	+0.00(+0.00%)
Mar 24, 2012	6255	6265	6208	6240	0	+0.00(+0.00%)
Mar 23, 2012	6255	6265	6208	6240	68,407,000	-9.30(-0.15%)
Mar 22, 2012	6274	6284	6234	6250	89,082,600	-40.40(-0.64%)
Mar 21, 2012	6311	6328	6280	6290	71,656,000	-6.20(-0.10%)
Mar 20, 2012	6321	6324	6284	6296	67,861,296	-30.40(-0.48%)
Mar 19, 2012	6334	6347	6314	6327	78,915,600	-14.70(-0.23%)
Mar 18, 2012	6341	6358	6327	6341	0	+0.00(+0.00%)
Mar 17, 2012	6341	6358	6327	6341	0	+0.00(+0.00%)
Mar 16, 2012	6341	6358	6327	6341	277,876,096	+9.10(+0.14%)
Mar 15, 2012	6303	6332	6297	6332	82,050,000	+31.80(+0.50%)
Mar 14, 2012	6286	6323	6281	6300	120,914,304	+40.40(+0.65%)
Mar 13, 2012	6214	6267	6204	6260	92,342,704	+70.10(+1.13%)
Mar 12, 2012	6164	6210	6162	6190	80,166,496	+1.40(+0.02%)
Mar 11, 2012	6158	6206	6151	6188	0	+0.00(+0.00%)
Mar 10, 2012	6158	6206	6151	6188	88,075,200	+34.60(+0.56%)
Mar 09, 2012	6095	6156	6089	6154	101,421,504	+51.40(+0.84%)
Mar 08, 2012	6044	6105	6041	6102	90,589,600	+55.00(+0.91%)
Mar 07, 2012	6129	6137	6047	6048	109,937,400	-106.40(-1.73%)
Mar 06, 2012	6143	6169	6120	6154	74,379,200	-0.01(-0.00%)
Mar 05, 2012	6143	6169	6120	6154	0	+4.51(+0.07%)
Mar 04, 2012	6131	6160	6114	6149	0	+0.00(+0.00%)
Mar 03, 2012	6131	6160	6114	6149	89,923,504	+21.10(+0.34%)
Mar 02, 2012	6101	6139	6098	6128	104,966,896	+18.40(+0.30%)
Mar 01, 2012	6134	6157	6108	6110	91,144,896	-15.20(-0.25%)
Feb 29, 2012	6151	6170	6101	6125	80,837,600	-18.80(-0.31%)
Feb 28, 2012	6133	6144	6090	6144	80,214,896	-0.02(-0.00%)
Feb 27, 2012	6133	6144	6090	6144	0	-40.18(-0.65%)
Feb 26, 2012	6207	6217	6163	6184	0	+0.00(+0.00%)
Feb 25, 2012	6207	6217	6163	6184	81,450,096	-16.90(-0.27%)
Feb 24, 2012	6186	6218	6167	6201	79,877,104	+8.60(+0.14%)
Feb 23, 2012	6229	6232	6171	6192	92,019,296	-45.40(-0.73%)
Feb 22, 2012	6246	6247	6208	6238	44,401,000	-5.20(-0.08%)
Feb 21, 2012	6257	6269	6226	6243	36,807,000	+0.01(+0.00%)
Feb 20, 2012	6257	6269	6227	6243	0	+5.29(+0.08%)
Feb 19, 2012	6258	6261	6219	6238	0	+0.00(+0.00%)
Feb 18, 2012	6258	6261	6219	6238	303,045,184	+20.40(+0.33%)
Feb 17, 2012	6156	6219	6151	6217	130,878,896	+19.00(+0.31%)
Feb 16, 2012	6186	6206	6182	6198	89,342,400	+34.50(+0.56%)
Feb 15, 2012	6156	6186	6145	6164	88,185,904	-13.60(-0.22%)
Feb 14, 2012	6160	6182	6147	6177	66,163,600	-0.04(-0.00%)
Feb 13, 2012	6160	6182	6147	6177	0	+46.74(+0.76%)
Feb 12, 2012	6153	6160	6101	6131	0	+0.00(+0.00%)
Feb 11, 2012	6153	6160	6101	6131	96,948,896	-38.90(-0.63%)
Feb 10, 2012	6148	6190	6138	6170	112,708,800	+13.70(+0.22%)
Feb 09, 2012	6177	6191	6155	6156	81,986,704	-1.70(-0.03%)
Feb 08, 2012	6143	6158	6115	6158	105,018,096	+10.60(+0.17%)
Feb 07, 2012	6126	6151	6104	6147	83,378,496	-0.03(-0.00%)
Feb 06, 2012	6127	6151	6104	6147	0	-6.27(-0.10%)
Feb 05, 2012	6062	6158	6047	6153	0	+0.00(+0.00%)
Feb 04, 2012	6062	6158	6047	6153	111,303,504	+88.90(+1.47%)
Feb 03, 2012	6083	6085	6038	6064	104,114,600	-5.50(-0.09%)
Feb 02, 2012	5984	6077	5979	6070	111,411,800	+99.40(+1.66%)
Feb 01, 2012	5996	6011	5965	5970	83,349,200	-0.20(-0.00%)
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%)

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.