Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	6370	6433	6356	6388	98,924,096	+9.70(+0.15%)
Aug 30, 2012	6407	6413	6369	6378	69,841,504	-43.70(-0.68%)
Aug 29, 2012	6425	6437	6415	6422	52,803,100	+0.60(+0.01%)
Aug 28, 2012	6473	6473	6421	6421	62,317,400	-69.90(-1.08%)
Aug 27, 2012	6481	6493	6452	6491	42,097,000	+15.36(+0.24%)
Aug 26, 2012	6452	6484	6443	6476	0	+0.00(+0.00%)
Aug 25, 2012	6452	6484	6443	6476	0	+0.04(+0.00%)
Aug 24, 2012	6452	6484	6443	6476	60,764,300	+22.00(+0.34%)
Aug 23, 2012	6502	6513	6436	6454	85,372,304	-21.60(-0.33%)
Aug 22, 2012	6488	6497	6468	6476	92,306,800	-42.80(-0.66%)
Aug 21, 2012	6512	6534	6496	6518	86,373,400	+12.00(+0.18%)
Aug 20, 2012	6527	6532	6498	6506	58,309,800	-23.04(-0.35%)
Aug 19, 2012	6554	6554	6520	6529	0	+0.00(+0.00%)
Aug 18, 2012	6554	6554	6520	6529	0	+0.04(+0.00%)
Aug 17, 2012	6554	6554	6520	6529	98,505,904	+10.90(+0.17%)
Aug 16, 2012	6520	6529	6469	6518	71,637,296	+6.50(+0.10%)
Aug 15, 2012	6500	6540	6496	6512	52,523,700	+5.90(+0.09%)
Aug 14, 2012	6488	6510	6479	6506	54,118,000	+39.80(+0.62%)
Aug 13, 2012	6471	6494	6456	6466	46,510,900	-17.24(-0.27%)
Aug 12, 2012	6484	6497	6468	6483	0	+0.00(+0.00%)
Aug 11, 2012	6484	6497	6468	6483	0	+0.04(+0.00%)
Aug 10, 2012	6484	6497	6468	6483	63,384,100	-21.90(-0.34%)
Aug 09, 2012	6478	6524	6476	6505	77,182,304	+47.30(+0.73%)
Aug 08, 2012	6460	6469	6427	6458	68,985,904	+0.10(+0.00%)
Aug 07, 2012	6447	6478	6428	6458	71,854,200	-5.10(-0.08%)
Aug 06, 2012	6457	6486	6428	6463	40,092,500	+1.46(+0.02%)
Aug 05, 2012	6420	6469	6416	6462	0	+0.00(+0.00%)
Aug 04, 2012	6420	6469	6416	6462	0	+0.04(+0.00%)
Aug 03, 2012	6420	6469	6416	6462	86,352,496	+54.20(+0.85%)
Aug 02, 2012	6430	6486	6401	6407	70,877,800	+8.00(+0.13%)
Aug 01, 2012	6399	6399	6399	6399	0	+0.00(+0.00%)
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%)

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.