Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	6781	6835	6756	6772	29,189,800	-1.80(-0.03%)
Jul 30, 2012	6729	6797	6703	6774	28,093,500	+84.66(+1.27%)
Jul 29, 2012	6605	6690	6514	6689	0	+0.00(+0.00%)
Jul 28, 2012	6605	6690	6514	6689	0	+0.00(+0.00%)
Jul 27, 2012	6605	6690	6514	6689	29,769,600	+106.44(+1.62%)
Jul 26, 2012	6393	6596	6325	6583	44,942,200	+176.44(+2.75%)
Jul 25, 2012	6388	6475	6375	6407	26,023,500	+16.11(+0.25%)
Jul 24, 2012	6421	6456	6378	6390	26,391,400	-28.92(-0.45%)
Jul 23, 2012	6562	6572	6371	6419	33,956,800	-210.69(-3.18%)
Jul 22, 2012	6742	6776	6621	6630	0	+0.00(+0.00%)
Jul 21, 2012	6742	6776	6621	6630	0	+0.00(+0.00%)
Jul 20, 2012	6742	6776	6621	6630	44,337,500	-128.37(-1.90%)
Jul 19, 2012	6707	6774	6699	6758	33,451,400	+73.97(+1.11%)
Jul 18, 2012	6602	6691	6579	6684	24,546,900	+106.78(+1.62%)
Jul 17, 2012	6584	6611	6543	6578	22,448,800	+11.92(+0.18%)
Jul 16, 2012	6551	6577	6511	6566	20,388,100	+8.62(+0.13%)
Jul 15, 2012	6446	6557	6436	6557	0	+0.00(+0.00%)
Jul 14, 2012	6446	6557	6436	6557	0	+0.00(+0.00%)
Jul 13, 2012	6446	6557	6436	6557	28,655,600	+137.75(+2.15%)
Jul 12, 2012	6411	6448	6367	6419	33,641,700	-34.50(-0.53%)
Jul 11, 2012	6413	6497	6399	6454	23,031,900	+15.52(+0.24%)
Jul 10, 2012	6397	6491	6350	6438	27,864,900	+50.76(+0.79%)
Jul 09, 2012	6409	6421	6376	6388	23,483,900	-22.54(-0.35%)
Jul 08, 2012	6508	6534	6408	6410	0	+0.00(+0.00%)
Jul 07, 2012	6508	6534	6408	6410	0	+0.00(+0.00%)
Jul 06, 2012	6508	6534	6408	6410	27,674,400	-125.45(-1.92%)
Jul 05, 2012	6562	6642	6476	6536	36,858,200	-29.24(-0.45%)
Jul 04, 2012	6564	6574	6526	6565	20,045,900	-13.41(-0.20%)
Jul 03, 2012	6508	6578	6505	6578	28,768,600	+82.13(+1.26%)
Jul 02, 2012	6405	6520	6391	6496	29,097,100	+79.80(+1.24%)
Jun 30, 2012	6297	6416	6262	6416	0	+0.00(+0.00%)
Jun 29, 2012	6297	6416	6262	6416	39,749,700	+266.37(+4.33%)
Jun 28, 2012	6232	6240	6097	6150	29,941,300	-79.08(-1.27%)
Jun 27, 2012	6156	6231	6131	6229	25,213,500	+92.30(+1.50%)
Jun 26, 2012	6158	6165	6110	6137	25,550,800	+4.30(+0.07%)
Jun 25, 2012	6229	6229	6119	6132	25,886,800	-130.86(-2.09%)
Jun 24, 2012	6273	6318	6256	6263	0	+0.00(+0.00%)
Jun 23, 2012	6273	6318	6256	6263	0	+0.00(+0.00%)
Jun 22, 2012	6273	6318	6256	6263	25,903,100	-79.88(-1.26%)
Jun 21, 2012	6357	6427	6332	6343	30,737,700	-49.00(-0.77%)
Jun 20, 2012	6364	6402	6334	6392	22,461,300	+28.77(+0.45%)
Jun 19, 2012	6255	6375	6233	6363	25,250,900	+115.16(+1.84%)
Jun 18, 2012	6305	6316	6222	6248	28,946,700	+18.79(+0.30%)
Jun 16, 2012	6165	6252	6159	6229	0	+0.00(+0.00%)
Jun 15, 2012	6165	6252	6159	6229	70,434,200	+90.80(+1.48%)
Jun 14, 2012	6147	6167	6078	6139	29,461,700	-13.88(-0.23%)
Jun 13, 2012	6184	6221	6094	6152	28,021,500	-8.75(-0.14%)
Jun 12, 2012	6142	6211	6084	6161	28,227,200	+20.19(+0.33%)
Jun 11, 2012	6256	6288	6130	6141	29,749,700	+10.23(+0.17%)
Jun 10, 2012	6083	6145	6054	6131	0	+0.00(+0.00%)
Jun 09, 2012	6083	6145	6054	6131	0	+0.00(+0.00%)
Jun 08, 2012	6083	6145	6054	6131	22,742,300	-13.40(-0.22%)
Jun 07, 2012	6118	6230	6099	6144	28,859,800	+50.23(+0.82%)
Jun 06, 2012	6028	6102	5996	6094	32,200,300	+124.59(+2.09%)
Jun 05, 2012	6000	6012	5914	5969	22,355,900	-8.83(-0.15%)
Jun 04, 2012	5976	6031	5942	5978	23,699,300	-72.06(-1.19%)
Jun 03, 2012	6260	6260	6008	6050	0	+0.00(+0.00%)
Jun 01, 2012	6260	6260	6008	6050	42,856,100	-214.09(-3.42%)
May 31, 2012	6298	6323	6208	6264	33,014,600	-16.42(-0.26%)
May 30, 2012	6361	6392	6259	6281	29,677,900	-116.04(-1.81%)
May 29, 2012	6397	6441	6335	6397	23,019,100	+73.65(+1.16%)
May 28, 2012	6425	6426	6311	6323	0	-16.75(-0.26%)
May 27, 2012	6334	6407	6280	6340	0	+0.00(+0.00%)
May 26, 2012	6334	6407	6280	6340	0	+0.00(+0.00%)
May 25, 2012	6334	6407	6280	6340	26,596,800	+24.05(+0.38%)
May 24, 2012	6338	6351	6244	6316	29,406,800	+30.14(+0.48%)
May 23, 2012	6352	6374	6259	6286	32,300,000	-149.85(-2.33%)
May 22, 2012	6382	6446	6351	6436	29,013,100	+104.56(+1.65%)
May 21, 2012	6269	6364	6244	6331	23,792,700	+59.82(+0.95%)
May 20, 2012	6255	6336	6229	6271	0	+0.00(+0.00%)
May 19, 2012	6255	6336	6229	6271	0	+0.00(+0.00%)
May 18, 2012	6255	6336	6229	6271	37,614,400	-37.74(-0.60%)
May 17, 2012	6401	6413	6291	6309	21,026,400	-75.30(-1.18%)
May 16, 2012	6345	6443	6297	6384	33,500,000	-16.80(-0.26%)
May 15, 2012	6502	6510	6353	6401	31,070,400	-50.91(-0.79%)
May 14, 2012	6500	6521	6404	6452	26,865,700	-127.96(-1.94%)
May 13, 2012	6465	6589	6454	6580	0	+0.00(+0.00%)
May 12, 2012	6465	6589	6454	6580	0	+0.00(+0.00%)
May 11, 2012	6465	6589	6454	6580	27,864,600	+61.93(+0.95%)
May 10, 2012	6531	6550	6440	6518	37,107,900	+42.69(+0.66%)
May 09, 2012	6483	6506	6376	6475	37,212,700	+30.57(+0.47%)
May 08, 2012	6549	6577	6415	6445	28,639,600	-124.74(-1.90%)
May 07, 2012	6516	6579	6410	6569	26,200,000	-141.29(-2.11%)
May 06, 2012	6861	6876	6665	6711	0	+0.00(+0.00%)
May 05, 2012	6861	6876	6665	6711	0	+149.30(+2.28%)
May 04, 2012	6683	6685	6546	6561	33,324,300	-132.97(-1.99%)
May 03, 2012	6749	6792	6648	6694	39,192,000	-16.33(-0.24%)
May 02, 2012	6861	6876	6665	6711	33,923,200	-50.42(-0.75%)

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.