Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2012	6898	7011	6890	6971	0	+0.00(+0.00%)
Aug 31, 2012	6898	7011	6890	6971	27,766,800	+75.30(+1.09%)
Aug 30, 2012	6962	6978	6871	6895	27,541,100	-115.08(-1.64%)
Aug 29, 2012	7003	7030	6946	7011	16,399,700	+7.89(+0.11%)
Aug 28, 2012	7004	7031	6976	7003	17,055,700	-44.77(-0.64%)
Aug 27, 2012	6960	7049	6946	7047	14,170,000	+76.38(+1.10%)
Aug 26, 2012	6958	6990	6886	6971	0	+0.00(+0.00%)
Aug 25, 2012	6958	6990	6886	6971	0	+0.00(+0.00%)
Aug 24, 2012	6958	6990	6886	6971	21,145,300	+21.50(+0.31%)
Aug 23, 2012	7066	7081	6923	6950	27,346,700	-68.18(-0.97%)
Aug 22, 2012	7048	7052	7005	7018	22,101,100	-71.57(-1.01%)
Aug 21, 2012	7049	7105	7042	7089	20,980,100	+55.64(+0.79%)
Aug 20, 2012	7037	7086	7009	7034	21,036,200	-7.20(-0.10%)
Aug 19, 2012	7011	7041	7001	7041	0	+0.00(+0.00%)
Aug 18, 2012	7011	7041	7001	7041	0	+0.00(+0.00%)
Aug 17, 2012	7011	7041	7001	7041	31,597,300	+44.59(+0.64%)
Aug 16, 2012	6958	7001	6929	6996	24,262,600	+49.49(+0.71%)
Aug 15, 2012	6953	6973	6910	6947	16,927,300	-27.59(-0.40%)
Aug 14, 2012	6965	6995	6940	6974	18,671,000	+64.71(+0.94%)
Aug 13, 2012	6936	6976	6882	6910	19,034,100	-34.88(-0.50%)
Aug 12, 2012	6928	6955	6892	6945	0	+0.00(+0.00%)
Aug 11, 2012	6928	6955	6892	6945	0	+0.00(+0.00%)
Aug 10, 2012	6928	6955	6892	6945	21,472,200	-20.43(-0.29%)
Aug 09, 2012	6979	6989	6891	6965	27,897,800	-1.16(-0.02%)
Aug 08, 2012	6945	6966	6907	6966	23,986,600	-1.80(-0.03%)
Aug 07, 2012	6909	6980	6903	6968	30,006,900	+49.23(+0.71%)
Aug 06, 2012	6846	6943	6846	6919	26,947,400	+53.06(+0.77%)
Aug 05, 2012	6626	6877	6621	6866	0	+0.00(+0.00%)
Aug 04, 2012	6626	6877	6621	6866	0	+0.00(+0.00%)
Aug 03, 2012	6626	6877	6621	6866	38,691,500	+259.57(+3.93%)
Aug 02, 2012	6756	6856	6596	6606	44,863,600	-148.37(-2.20%)

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.