Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	6872	6879	6822	6822	0	+0.00(+0.00%)
Dec 30, 2012	6872	6879	6822	6822	0	+0.04(+0.00%)
Dec 29, 2012	6872	6879	6822	6822	52,237,800	-40.10(-0.58%)
Dec 28, 2012	6877	6893	6859	6862	57,173,400	-27.00(-0.39%)
Dec 27, 2012	6890	6890	6890	6890	0	-0.04(-0.00%)
Dec 26, 2012	6916	6927	6868	6890	0	+0.04(+0.00%)
Dec 25, 2012	6890	6890	6890	6890	0	-0.04(-0.00%)
Dec 24, 2012	6916	6927	6868	6890	0	+0.00(+0.00%)
Dec 23, 2012	6916	6927	6868	6890	0	+0.04(+0.00%)
Dec 22, 2012	6916	6927	6868	6890	165,581,600	-23.30(-0.34%)
Dec 21, 2012	6922	6930	6908	6913	80,312,600	-33.30(-0.48%)
Dec 20, 2012	6932	6972	6925	6946	95,138,496	+34.00(+0.49%)
Dec 19, 2012	6919	6931	6904	6912	85,622,496	+15.00(+0.22%)
Dec 18, 2012	6898	6900	6880	6897	68,443,800	+0.00(+0.00%)
Dec 17, 2012	6898	6900	6880	6897	0	-5.41(-0.08%)
Dec 16, 2012	6925	6927	6894	6903	0	+0.01(+0.00%)
Dec 15, 2012	6925	6927	6894	6902	74,463,200	-17.00(-0.25%)
Dec 14, 2012	6968	6970	6914	6920	70,567,200	-39.90(-0.57%)
Dec 13, 2012	6972	7001	6957	6959	70,749,504	-14.30(-0.21%)
Dec 12, 2012	6948	6987	6940	6974	60,623,800	+29.80(+0.43%)
Dec 11, 2012	6922	6949	6898	6944	46,853,500	+0.00(+0.00%)
Dec 10, 2012	6922	6949	6898	6944	0	+18.65(+0.27%)
Dec 09, 2012	6909	6941	6898	6925	0	-0.05(-0.00%)
Dec 08, 2012	6909	6941	6898	6925	62,605,400	+13.30(+0.19%)
Dec 07, 2012	6861	6912	6861	6912	72,054,600	+60.00(+0.88%)
Dec 06, 2012	6870	6876	6834	6852	70,568,600	-1.10(-0.02%)
Dec 05, 2012	6841	6873	6840	6853	68,411,296	+14.40(+0.21%)
Dec 04, 2012	6832	6874	6827	6839	62,615,200	+18.10(+0.27%)
Dec 01, 2012	6820	6848	6815	6821	95,924,000	-7.90(-0.12%)
Nov 30, 2012	6787	6830	6782	6828	86,122,400	+72.00(+1.07%)
Nov 29, 2012	6702	6757	6700	6756	69,617,104	+44.80(+0.67%)
Nov 28, 2012	6705	6725	6697	6712	74,374,200	+29.80(+0.45%)
Nov 27, 2012	6702	6714	6677	6682	57,370,900	+0.02(+0.00%)
Nov 26, 2012	6702	6714	6677	6682	0	-33.21(-0.49%)
Nov 25, 2012	6679	6724	6674	6715	0	-0.01(-0.00%)
Nov 24, 2012	6679	6724	6674	6715	55,435,500	+36.00(+0.54%)
Nov 23, 2012	6658	6688	6647	6679	27,600,200	+35.40(+0.53%)
Nov 22, 2012	6606	6645	6602	6644	71,908,800	+24.70(+0.37%)
Nov 21, 2012	6615	6629	6585	6619	81,852,600	-19.90(-0.30%)
Nov 20, 2012	6542	6639	6537	6639	86,021,800	+0.01(+0.00%)
Nov 19, 2012	6542	6639	6537	6639	0	+130.23(+2.00%)
Nov 18, 2012	6541	6574	6509	6509	0	-0.04(-0.00%)
Nov 17, 2012	6541	6574	6508	6509	104,782,704	-65.90(-1.00%)
Nov 16, 2012	6638	6643	6572	6575	82,263,400	-102.40(-1.53%)
Nov 15, 2012	6709	6713	6670	6677	66,625,200	-45.80(-0.68%)
Nov 14, 2012	6682	6733	6660	6723	76,731,104	+26.10(+0.39%)
Nov 13, 2012	6712	6726	6690	6697	58,926,300	+0.03(+0.00%)
Nov 12, 2012	6712	6726	6690	6697	0	-18.53(-0.28%)
Nov 11, 2012	6710	6724	6664	6715	0	+0.00(+0.00%)
Nov 10, 2012	6710	6724	6664	6715	87,661,904	+1.60(+0.02%)
Nov 09, 2012	6721	6742	6702	6714	105,756,496	+16.00(+0.24%)
Nov 08, 2012	6779	6803	6698	6698	113,337,104	-48.10(-0.71%)
Nov 07, 2012	6709	6750	6702	6746	94,880,400	+39.40(+0.59%)
Nov 06, 2012	6686	6710	6680	6706	78,438,704	+0.03(+0.00%)
Nov 05, 2012	6686	6710	6680	6706	0	+4.90(+0.07%)
Nov 03, 2012	6657	6704	6654	6701	0	-0.03(-0.00%)
Nov 02, 2012	6657	6704	6654	6701	130,484,000	+41.10(+0.62%)
Nov 01, 2012	6573	6660	6573	6660	111,595,000	+65.20(+0.99%)
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%)

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.