Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	6625	6645	6595	6595	125,106,496	-38.00(-0.57%)
Oct 30, 2012	6602	6649	6601	6633	80,939,600	+31.70(+0.48%)
Oct 29, 2012	6590	6607	6582	6601	65,548,600	+0.56(+0.01%)
Oct 27, 2012	6596	6614	6567	6601	0	+0.04(+0.00%)
Oct 26, 2012	6596	6614	6567	6601	87,136,704	-5.80(-0.09%)
Oct 25, 2012	6612	6645	6604	6607	87,315,600	-20.80(-0.31%)
Oct 24, 2012	6628	6641	6598	6627	86,932,200	+0.60(+0.01%)
Oct 23, 2012	6745	6745	6615	6627	103,571,400	-119.90(-1.78%)
Oct 22, 2012	6756	6776	6738	6747	54,558,100	-9.44(-0.14%)
Oct 20, 2012	6779	6798	6755	6756	0	+0.04(+0.00%)
Oct 19, 2012	6779	6798	6755	6756	91,548,800	-25.60(-0.38%)
Oct 18, 2012	6748	6790	6742	6782	105,658,704	-4.70(-0.07%)
Oct 17, 2012	6758	6790	6754	6786	84,606,496	+12.40(+0.18%)
Oct 16, 2012	6730	6778	6723	6774	92,022,704	+69.80(+1.04%)
Oct 15, 2012	6668	6709	6667	6704	61,312,600	+49.00(+0.74%)
Oct 14, 2012	6644	6673	6632	6655	0	+0.00(+0.00%)
Oct 13, 2012	6644	6673	6632	6655	0	+0.00(+0.00%)
Oct 12, 2012	6644	6673	6632	6655	74,483,200	+1.20(+0.02%)
Oct 11, 2012	6611	6671	6609	6654	85,064,000	+25.00(+0.38%)
Oct 10, 2012	6648	6650	6625	6629	57,211,500	-20.10(-0.30%)
Oct 09, 2012	6684	6688	6649	6649	63,542,700	-6.70(-0.10%)
Oct 08, 2012	6641	6666	6632	6656	57,505,600	-19.02(-0.28%)
Oct 06, 2012	6652	6680	6629	6675	0	+0.02(+0.00%)
Oct 05, 2012	6652	6680	6629	6675	71,862,200	+43.40(+0.65%)
Oct 04, 2012	6625	6636	6600	6631	75,019,000	+27.00(+0.41%)
Oct 03, 2012	6598	6615	6590	6604	68,210,096	-9.10(-0.14%)
Oct 02, 2012	6583	6638	6576	6614	77,257,000	+2.60(+0.04%)
Oct 01, 2012	6501	6611	6501	6611	72,376,304	+115.02(+1.77%)
Sep 30, 2012	6570	6570	6496	6496	0	+0.00(+0.00%)
Sep 29, 2012	6570	6570	6496	6496	0	-0.02(-0.00%)
Sep 28, 2012	6570	6570	6496	6496	98,450,000	-50.00(-0.76%)
Sep 27, 2012	6561	6572	6542	6546	74,086,800	+5.50(+0.08%)
Sep 26, 2012	6584	6585	6529	6540	91,519,296	-73.10(-1.11%)
Sep 25, 2012	6599	6620	6582	6614	65,128,100	+16.30(+0.25%)
Sep 24, 2012	6600	6611	6573	6597	69,493,000	-8.62(-0.13%)
Sep 23, 2012	6597	6607	6567	6606	0	+0.00(+0.00%)
Sep 22, 2012	6597	6607	6567	6606	0	+0.02(+0.00%)
Sep 21, 2012	6597	6607	6567	6606	189,478,496	+49.30(+0.75%)
Sep 20, 2012	6539	6567	6531	6556	84,595,904	-14.20(-0.22%)
Sep 19, 2012	6551	6571	6537	6571	79,690,896	+33.60(+0.51%)
Sep 18, 2012	6531	6550	6521	6537	93,318,200	-15.20(-0.23%)
Sep 17, 2012	6538	6576	6538	6552	82,359,696	-6.86(-0.10%)
Sep 16, 2012	6574	6581	6544	6559	0	+0.00(+0.00%)
Sep 15, 2012	6574	6581	6544	6559	0	-0.04(-0.00%)
Sep 14, 2012	6574	6581	6544	6559	146,664,992	+46.00(+0.71%)
Sep 13, 2012	6488	6520	6478	6513	85,072,000	+23.40(+0.36%)
Sep 12, 2012	6497	6532	6478	6490	125,050,200	-13.50(-0.21%)
Sep 11, 2012	6477	6506	6470	6503	84,856,400	-4.60(-0.07%)
Sep 10, 2012	6533	6548	6506	6508	81,637,600	-29.42(-0.45%)
Sep 08, 2012	6540	6562	6524	6537	0	+0.02(+0.00%)
Sep 07, 2012	6540	6562	6524	6537	149,384,192	+9.40(+0.14%)
Sep 06, 2012	6443	6533	6443	6528	116,383,104	+102.70(+1.60%)
Sep 05, 2012	6370	6436	6362	6425	84,058,096	+62.40(+0.98%)
Sep 04, 2012	6439	6439	6356	6363	29,280,000	-74.90(-1.16%)
Sep 03, 2012	6376	6439	6376	6438	20,370,600	+49.69(+0.78%)
Sep 02, 2012	6371	6433	6356	6388	0	+0.00(+0.00%)
Sep 01, 2012	6371	6433	6356	6388	0	+0.01(+0.00%)
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%)

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.