Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2012	6489	6533	6450	6459	33,055,800	+14.46(+0.22%)
Jan 31, 2012	6455	6492	6414	6444	27,883,100	+0.00(+0.00%)
Jan 30, 2012	6455	6492	6414	6444	0	-67.53(-1.04%)
Jan 29, 2012	6508	6574	6484	6512	0	+0.00(+0.00%)
Jan 28, 2012	6508	6574	6484	6512	32,252,600	-27.87(-0.43%)
Jan 27, 2012	6454	6559	6430	6540	39,435,500	+118.00(+1.84%)
Jan 26, 2012	6449	6457	6367	6422	29,882,400	+2.63(+0.04%)
Jan 25, 2012	6372	6420	6339	6419	34,983,400	-17.40(-0.27%)
Jan 24, 2012	6387	6467	6350	6437	36,892,600	+0.00(+0.00%)
Jan 23, 2012	6387	6467	6350	6437	0	+32.23(+0.50%)
Jan 22, 2012	6411	6431	6372	6404	0	+0.00(+0.00%)
Jan 21, 2012	6411	6431	6372	6404	43,818,800	-11.87(-0.18%)
Jan 20, 2012	6377	6420	6334	6416	47,715,400	+61.69(+0.97%)
Jan 19, 2012	6330	6399	6281	6355	36,023,800	+21.64(+0.34%)
Jan 18, 2012	6302	6343	6271	6333	35,967,000	+112.92(+1.82%)
Jan 17, 2012	6120	6232	6104	6220	22,558,000	+0.00(+0.00%)
Jan 16, 2012	6120	6232	6104	6220	0	+76.93(+1.25%)
Jan 15, 2012	6242	6245	6064	6143	0	+0.00(+0.00%)
Jan 14, 2012	6242	6245	6064	6143	37,550,700	-36.13(-0.58%)
Jan 13, 2012	6160	6257	6149	6179	32,966,100	+26.87(+0.44%)
Jan 12, 2012	6148	6182	6106	6152	28,897,700	-10.64(-0.17%)
Jan 11, 2012	6091	6191	6069	6163	38,258,000	+145.75(+2.42%)
Jan 10, 2012	6061	6077	5988	6017	24,365,900	+0.00(+0.00%)
Jan 09, 2012	6061	6077	5988	6017	0	-40.69(-0.67%)
Jan 08, 2012	6115	6153	6013	6058	0	+0.00(+0.00%)
Jan 07, 2012	6115	6153	6013	6058	25,127,300	-38.07(-0.62%)
Jan 06, 2012	6121	6130	6041	6096	28,094,600	-15.56(-0.25%)
Jan 05, 2012	6141	6163	6088	6112	22,440,800	-55.02(-0.89%)
Jan 04, 2012	6124	6179	6109	6167	27,401,400	+268.22(+4.55%)
Jan 01, 2012	5867	5898	5818	5898	0	+0.00(+0.00%)
Dec 31, 2011	5867	5898	5818	5898	9,422,800	+49.57(+0.85%)
Dec 30, 2011	5804	5849	5776	5849	13,731,300	+77.51(+1.34%)
Dec 29, 2011	5876	5901	5771	5771	15,624,100	-118.49(-2.01%)
Dec 28, 2011	5901	5924	5878	5890	8,010,500	+0.00(+0.00%)
Dec 27, 2011	5901	5924	5878	5890	0	+10.83(+0.18%)
Dec 26, 2011	5905	5913	5845	5879	0	+0.00(+0.00%)
Dec 25, 2011	5905	5913	5845	5879	0	+0.00(+0.00%)
Dec 24, 2011	5905	5913	5845	5879	11,190,700	+26.75(+0.46%)
Dec 23, 2011	5830	5886	5820	5852	20,944,800	+60.65(+1.05%)
Dec 22, 2011	5919	5965	5772	5792	29,979,400	-55.50(-0.95%)
Dec 21, 2011	5653	5848	5638	5847	27,147,600	+176.32(+3.11%)
Dec 20, 2011	5652	5775	5644	5671	22,079,300	+0.00(+0.00%)
Dec 19, 2011	5652	5775	5644	5671	0	-31.07(-0.54%)
Dec 18, 2011	5764	5775	5693	5702	0	+0.00(+0.00%)
Dec 17, 2011	5764	5775	5693	5702	67,660,200	-28.84(-0.50%)
Dec 16, 2011	5713	5796	5682	5731	31,639,100	+55.48(+0.98%)
Dec 15, 2011	5739	5772	5675	5675	33,441,100	-99.12(-1.72%)
Dec 14, 2011	5801	5852	5734	5774	30,398,500	-11.17(-0.19%)
Dec 13, 2011	5945	5953	5785	5785	31,442,300	+0.00(+0.00%)
Dec 12, 2011	5945	5953	5785	5785	0	-201.28(-3.36%)
Dec 11, 2011	5806	6007	5802	5987	0	+0.00(+0.00%)
Dec 10, 2011	5806	6007	5802	5987	34,722,300	+112.27(+1.91%)
Dec 09, 2011	6055	6077	5869	5874	36,845,900	-120.29(-2.01%)
Dec 08, 2011	6116	6137	5920	5995	32,189,300	-34.09(-0.57%)
Dec 07, 2011	6022	6095	6006	6029	37,175,200	-77.27(-1.27%)
Dec 06, 2011	6138	6170	6086	6106	31,904,300	+0.00(+0.00%)
Dec 05, 2011	6138	6170	6086	6106	0	+25.41(+0.42%)
Dec 04, 2011	6118	6170	6055	6081	0	+0.00(+0.00%)
Dec 03, 2011	6118	6170	6055	6081	36,316,300	+44.80(+0.74%)
Dec 02, 2011	6080	6112	6017	6036	33,757,700	-52.96(-0.87%)

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.