Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 01, 2012	5867	5898	5818	5898	0	+0.00(+0.00%)
Dec 31, 2011	5867	5898	5818	5898	9,422,800	+49.57(+0.85%)
Dec 30, 2011	5804	5849	5776	5849	13,731,300	+77.51(+1.34%)
Dec 29, 2011	5876	5901	5771	5771	15,624,100	-118.49(-2.01%)
Dec 28, 2011	5901	5924	5878	5890	8,010,500	+0.00(+0.00%)
Dec 27, 2011	5901	5924	5878	5890	0	+10.83(+0.18%)
Dec 26, 2011	5905	5913	5845	5879	0	+0.00(+0.00%)
Dec 25, 2011	5905	5913	5845	5879	0	+0.00(+0.00%)
Dec 24, 2011	5905	5913	5845	5879	11,190,700	+26.75(+0.46%)
Dec 23, 2011	5830	5886	5820	5852	20,944,800	+60.65(+1.05%)
Dec 22, 2011	5919	5965	5772	5792	29,979,400	-55.50(-0.95%)
Dec 21, 2011	5653	5848	5638	5847	27,147,600	+176.32(+3.11%)
Dec 20, 2011	5652	5775	5644	5671	22,079,300	+0.00(+0.00%)
Dec 19, 2011	5652	5775	5644	5671	0	-31.07(-0.54%)
Dec 18, 2011	5764	5775	5693	5702	0	+0.00(+0.00%)
Dec 17, 2011	5764	5775	5693	5702	67,660,200	-28.84(-0.50%)
Dec 16, 2011	5713	5796	5682	5731	31,639,100	+55.48(+0.98%)
Dec 15, 2011	5739	5772	5675	5675	33,441,100	-99.12(-1.72%)
Dec 14, 2011	5801	5852	5734	5774	30,398,500	-11.17(-0.19%)
Dec 13, 2011	5945	5953	5785	5785	31,442,300	+0.00(+0.00%)
Dec 12, 2011	5945	5953	5785	5785	0	-201.28(-3.36%)
Dec 11, 2011	5806	6007	5802	5987	0	+0.00(+0.00%)
Dec 10, 2011	5806	6007	5802	5987	34,722,300	+112.27(+1.91%)
Dec 09, 2011	6055	6077	5869	5874	36,845,900	-120.29(-2.01%)
Dec 08, 2011	6116	6137	5920	5995	32,189,300	-34.09(-0.57%)
Dec 07, 2011	6022	6095	6006	6029	37,175,200	-77.27(-1.27%)
Dec 06, 2011	6138	6170	6086	6106	31,904,300	+0.00(+0.00%)
Dec 05, 2011	6138	6170	6086	6106	0	+25.41(+0.42%)
Dec 04, 2011	6118	6170	6055	6081	0	+0.00(+0.00%)
Dec 03, 2011	6118	6170	6055	6081	36,316,300	+44.80(+0.74%)
Dec 02, 2011	6080	6112	6017	6036	33,757,700	-52.96(-0.87%)
Dec 01, 2011	5741	6131	5726	6089	54,927,900	+288.93(+4.98%)
Nov 30, 2011	5726	5826	5691	5800	28,463,200	+54.58(+0.95%)
Nov 29, 2011	5577	5755	5573	5745	33,258,600	+0.00(+0.00%)
Nov 28, 2011	5577	5755	5573	5745	0	+252.46(+4.60%)
Nov 27, 2011	5433	5529	5366	5493	0	+0.00(+0.00%)
Nov 26, 2011	5433	5529	5366	5493	23,161,100	+64.72(+1.19%)
Nov 25, 2011	5513	5564	5400	5428	0	-29.62(-0.54%)
Nov 24, 2011	5486	5588	5458	5458	34,499,500	-79.62(-1.44%)
Nov 23, 2011	5648	5682	5537	5537	27,129,100	-68.61(-1.22%)
Nov 22, 2011	5767	5772	5598	5606	32,730,600	+0.00(+0.00%)
Nov 21, 2011	5767	5772	5598	5606	0	-194.24(-3.35%)
Nov 20, 2011	5801	5898	5770	5800	0	+0.00(+0.00%)
Nov 19, 2011	5801	5898	5770	5800	30,460,700	-49.93(-0.85%)
Nov 18, 2011	5876	5921	5778	5850	31,285,500	-63.19(-1.07%)
Nov 17, 2011	5873	6028	5852	5913	28,104,800	-19.78(-0.33%)
Nov 16, 2011	5920	6011	5816	5933	30,809,600	-51.88(-0.87%)
Nov 15, 2011	6097	6116	5934	5985	26,255,000	+0.00(+0.00%)
Nov 14, 2011	6097	6116	5934	5985	0	-72.01(-1.19%)
Nov 13, 2011	5881	6065	5855	6057	0	+0.00(+0.00%)
Nov 12, 2011	5881	6065	5855	6057	30,712,700	+189.22(+3.22%)
Nov 11, 2011	5732	5934	5722	5868	37,153,400	+38.27(+0.66%)
Nov 10, 2011	6046	6056	5767	5830	41,995,700	-131.90(-2.21%)
Nov 09, 2011	5950	6087	5934	5961	28,072,000	+32.76(+0.55%)
Nov 08, 2011	5906	6029	5835	5929	31,556,100	+0.00(+0.00%)
Nov 07, 2011	5906	6029	5835	5929	0	-37.48(-0.63%)
Nov 06, 2011	6175	6175	5929	5966	0	+0.00(+0.00%)
Nov 04, 2011	6175	6175	5929	5966	35,795,800	-167.02(-2.72%)
Nov 03, 2011	5835	6193	5832	6133	50,326,400	+167.55(+2.81%)
Nov 02, 2011	5897	5991	5811	5966	34,051,300	+131.12(+2.25%)

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.