Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	6844	6847	6760	6761	27,000,000	-40.13(-0.59%)
Apr 29, 2012	6662	6825	6653	6801	0	+0.00(+0.00%)
Apr 28, 2012	6662	6825	6653	6801	0	+0.00(+0.00%)
Apr 27, 2012	6662	6825	6653	6801	39,072,300	+61.42(+0.91%)
Apr 26, 2012	6703	6751	6642	6740	43,854,200	+35.40(+0.53%)
Apr 25, 2012	6623	6733	6623	6704	33,488,700	+114.09(+1.73%)
Apr 24, 2012	6566	6605	6508	6590	30,721,800	+67.41(+1.03%)
Apr 23, 2012	6667	6668	6499	6523	37,566,700	-227.12(-3.36%)
Apr 22, 2012	6690	6760	6652	6750	0	+0.00(+0.00%)
Apr 21, 2012	6690	6760	6652	6750	0	+0.00(+0.00%)
Apr 20, 2012	6690	6760	6652	6750	39,428,900	+78.90(+1.18%)
Apr 19, 2012	6775	6807	6665	6671	44,420,700	-60.81(-0.90%)
Apr 18, 2012	6780	6813	6718	6732	28,212,000	-68.97(-1.01%)
Apr 17, 2012	6626	6801	6617	6801	35,953,400	+175.81(+2.65%)
Apr 16, 2012	6556	6675	6548	6625	30,743,700	+41.29(+0.63%)
Apr 15, 2012	6732	6743	6552	6584	0	+0.00(+0.00%)
Apr 14, 2012	6732	6743	6552	6584	0	+0.00(+0.00%)
Apr 13, 2012	6732	6743	6552	6584	39,352,800	-159.34(-2.36%)
Apr 12, 2012	6710	6762	6652	6743	37,209,200	+68.51(+1.03%)
Apr 11, 2012	6629	6723	6603	6675	33,024,500	+68.30(+1.03%)
Apr 10, 2012	6695	6738	6606	6606	36,990,600	-168.83(-2.49%)
Apr 09, 2012	6818	6831	6686	6775	0	+0.00(+0.00%)
Apr 05, 2012	6818	6831	6686	6775	35,399,400	-8.80(-0.13%)
Apr 04, 2012	6941	6944	6773	6784	40,871,500	-198.22(-2.84%)
Apr 03, 2012	7054	7081	6981	6982	27,387,800	-74.37(-1.05%)
Apr 02, 2012	6974	7057	6912	7057	32,398,300	+109.82(+1.58%)
Apr 01, 2012	6925	6960	6899	6947	0	+0.00(+0.00%)
Mar 31, 2012	6925	6960	6899	6947	0	+0.00(+0.00%)
Mar 30, 2012	6925	6960	6899	6947	29,578,800	+71.68(+1.04%)
Mar 29, 2012	6980	6994	6842	6875	37,906,100	-123.65(-1.77%)
Mar 28, 2012	7056	7111	6999	6999	27,738,200	-80.10(-1.13%)
Mar 27, 2012	7107	7154	7075	7079	28,973,200	-0.33(-0.00%)
Mar 26, 2012	7023	7102	6970	7079	27,599,700	+83.61(+1.20%)
Mar 25, 2012	6987	7027	6909	6996	0	+0.00(+0.00%)
Mar 24, 2012	6987	7027	6909	6996	0	+0.00(+0.00%)
Mar 23, 2012	6987	7027	6909	6996	27,379,600	+14.36(+0.21%)
Mar 22, 2012	7053	7071	6938	6981	37,292,300	-90.06(-1.27%)
Mar 21, 2012	7089	7114	7012	7071	30,160,200	+16.38(+0.23%)
Mar 20, 2012	7122	7125	7032	7055	35,770,300	-99.28(-1.39%)
Mar 19, 2012	7144	7155	7095	7154	28,231,600	-3.60(-0.05%)
Mar 18, 2012	7146	7194	7143	7158	0	+0.00(+0.00%)
Mar 17, 2012	7146	7194	7143	7158	0	+0.00(+0.00%)
Mar 16, 2012	7146	7194	7143	7158	93,000,000	+13.37(+0.19%)
Mar 15, 2012	7094	7153	7072	7144	37,620,400	+65.03(+0.92%)
Mar 14, 2012	7029	7099	7028	7079	42,715,300	+83.51(+1.19%)
Mar 13, 2012	6957	7020	6942	6996	35,174,700	+94.56(+1.37%)
Mar 12, 2012	6869	6911	6847	6901	24,438,000	+21.14(+0.31%)
Mar 11, 2012	6849	6912	6831	6880	0	+0.00(+0.00%)
Mar 10, 2012	6849	6912	6831	6880	30,300,700	+45.67(+0.67%)
Mar 09, 2012	6723	6838	6704	6835	43,164,700	+163.43(+2.45%)
Mar 08, 2012	6638	6683	6613	6671	32,184,400	+38.00(+0.57%)
Mar 07, 2012	6836	6840	6633	6633	45,805,500	-233.35(-3.40%)
Mar 06, 2012	6877	6903	6815	6866	29,151,000	+0.00(+0.00%)
Mar 05, 2012	6877	6903	6815	6866	0	-54.91(-0.79%)
Mar 04, 2012	6944	6955	6904	6921	0	+0.00(+0.00%)
Mar 03, 2012	6944	6955	6904	6921	28,284,400	-20.40(-0.29%)
Mar 02, 2012	6832	6949	6818	6942	34,326,500	+85.69(+1.25%)
Mar 01, 2012	6915	6967	6843	6856	34,840,000	-31.55(-0.46%)
Feb 29, 2012	6867	6901	6809	6888	29,200,000	+38.03(+0.56%)
Feb 28, 2012	6817	6869	6744	6850	31,051,400	+0.00(+0.00%)
Feb 27, 2012	6817	6869	6744	6850	0	-14.83(-0.22%)
Feb 26, 2012	6871	6891	6826	6864	0	+0.00(+0.00%)
Feb 25, 2012	6871	6891	6826	6864	32,319,500	+54.97(+0.81%)
Feb 24, 2012	6839	6904	6734	6809	38,477,800	-34.41(-0.50%)
Feb 23, 2012	6915	6915	6822	6844	28,158,500	-64.31(-0.93%)
Feb 22, 2012	6937	6971	6874	6908	27,069,600	-40.12(-0.58%)
Feb 21, 2012	6892	6957	6878	6948	0	+0.05(+0.00%)
Feb 20, 2012	6892	6957	6879	6948	0	+100.22(+1.46%)
Feb 19, 2012	6811	6875	6795	6848	0	+0.00(+0.00%)
Feb 18, 2012	6811	6875	6795	6848	36,191,000	+96.07(+1.42%)
Feb 17, 2012	6665	6752	6652	6752	32,413,900	-5.98(-0.09%)
Feb 16, 2012	6808	6830	6737	6758	31,915,100	+29.75(+0.44%)
Feb 15, 2012	6713	6789	6698	6728	28,807,000	-10.28(-0.15%)
Feb 14, 2012	6749	6775	6710	6738	23,225,500	+0.00(+0.00%)
Feb 13, 2012	6749	6775	6710	6738	0	+45.51(+0.68%)
Feb 12, 2012	6731	6751	6650	6693	0	+0.00(+0.00%)
Feb 11, 2012	6731	6751	6650	6693	34,655,200	-95.84(-1.41%)
Feb 10, 2012	6782	6838	6746	6789	43,080,800	+40.04(+0.59%)
Feb 09, 2012	6801	6830	6736	6749	31,013,400	-5.44(-0.08%)
Feb 08, 2012	6773	6789	6683	6754	28,238,600	-10.63(-0.16%)
Feb 07, 2012	6752	6781	6715	6765	24,951,700	+0.00(+0.00%)
Feb 06, 2012	6752	6781	6715	6765	0	-1.84(-0.03%)
Feb 05, 2012	6650	6767	6636	6767	0	+0.00(+0.00%)
Feb 04, 2012	6650	6767	6636	6767	36,955,500	+111.04(+1.67%)
Feb 03, 2012	6640	6668	6606	6656	36,733,900	+38.99(+0.59%)
Feb 02, 2012	6483	6630	6483	6617	41,433,900	+157.73(+2.44%)

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.