Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	6236	6321	6236	6271	212,700	+36.50(+0.59%)
Jan 30, 2013	6192	6254	6192	6235	208,500	+42.31(+0.68%)
Jan 29, 2013	6168	6192	6165	6192	118,000	+0.00(+0.00%)
Jan 28, 2013	6168	6192	6165	6192	0	+24.78(+0.40%)
Jan 27, 2013	6121	6168	6121	6168	0	+0.00(+0.00%)
Jan 26, 2013	6121	6168	6121	6168	77,300	+50.37(+0.82%)
Jan 25, 2013	6092	6125	6092	6117	97,300	+24.74(+0.41%)
Jan 24, 2013	6105	6105	6068	6093	162,100	-12.37(-0.20%)
Jan 23, 2013	6172	6176	6103	6105	59,600	-66.80(-1.08%)
Jan 22, 2013	6165	6193	6164	6172	52,100	+0.00(+0.00%)
Jan 21, 2013	6165	6193	6164	6172	0	+32.49(+0.53%)
Jan 20, 2013	6071	6151	6071	6139	0	+0.00(+0.00%)
Jan 19, 2013	6071	6151	6071	6139	71,800	+67.03(+1.10%)
Jan 18, 2013	6054	6077	6049	6072	78,400	+24.66(+0.41%)
Jan 17, 2013	6088	6105	6037	6048	91,600	-40.15(-0.66%)
Jan 16, 2013	6094	6141	6071	6088	93,000	-6.23(-0.10%)
Jan 15, 2013	6066	6115	6066	6094	69,200	+0.00(+0.00%)
Jan 14, 2013	6066	6115	6066	6094	0	+42.15(+0.70%)
Jan 13, 2013	6034	6057	6034	6052	0	+0.00(+0.00%)
Jan 12, 2013	6034	6057	6034	6052	80,000	+33.18(+0.55%)
Jan 11, 2013	6091	6098	6000	6019	98,000	-72.61(-1.19%)
Jan 10, 2013	6050	6095	6050	6091	159,300	+42.28(+0.70%)
Jan 09, 2013	6047	6055	6024	6049	136,600	+3.99(+0.07%)
Jan 08, 2013	5973	6045	5973	6045	166,200	+0.00(+0.00%)
Jan 07, 2013	5973	6045	5973	6045	0	+73.46(+1.23%)
Jan 06, 2013	5949	5971	5948	5971	0	+0.00(+0.00%)
Jan 05, 2013	5949	5971	5948	5971	143,500	+37.40(+0.63%)
Jan 04, 2013	5862	5961	5862	5934	146,800	+73.06(+1.25%)
Jan 03, 2013	5810	5861	5809	5861	50,400	+48.26(+0.83%)
Jan 02, 2013	5813	5813	5813	5813	0	+0.00(+0.00%)
Jan 01, 2013	5813	5813	5813	5813	0	+0.00(+0.00%)
Dec 31, 2012	5810	5848	5810	5813	0	+0.00(+0.00%)
Dec 30, 2012	5810	5848	5810	5813	0	+0.00(+0.00%)
Dec 29, 2012	5810	5848	5810	5813	51,800	+17.84(+0.31%)
Dec 28, 2012	5836	5850	5795	5795	39,000	-37.94(-0.65%)
Dec 27, 2012	5827	5855	5823	5833	40,500	+8.89(+0.15%)
Dec 26, 2012	5824	5824	5824	5824	0	+0.00(+0.00%)
Dec 25, 2012	5824	5824	5824	5824	0	+0.00(+0.00%)
Dec 24, 2012	5798	5860	5786	5824	0	+0.00(+0.00%)
Dec 23, 2012	5798	5860	5786	5824	0	+0.00(+0.00%)
Dec 22, 2012	5798	5860	5786	5824	98,100	+26.20(+0.45%)
Dec 21, 2012	5752	5802	5750	5798	53,200	+45.35(+0.79%)
Dec 20, 2012	5637	5752	5637	5752	82,700	+115.80(+2.05%)
Dec 19, 2012	5624	5689	5604	5637	69,800	+12.74(+0.23%)
Dec 18, 2012	5707	5732	5624	5624	78,700	+0.00(+0.00%)
Dec 17, 2012	5707	5732	5624	5624	0	-83.26(-1.46%)
Dec 16, 2012	5787	5787	5701	5707	0	+0.00(+0.00%)
Dec 15, 2012	5787	5787	5701	5707	31,900	-80.84(-1.40%)
Dec 14, 2012	5821	5867	5773	5788	126,000	-31.84(-0.55%)
Dec 13, 2012	5832	5860	5820	5820	119,300	-11.71(-0.20%)
Dec 12, 2012	5759	5832	5759	5832	112,100	+73.96(+1.28%)
Dec 11, 2012	5791	5794	5733	5758	81,200	+0.00(+0.00%)
Dec 10, 2012	5791	5794	5733	5758	0	-36.66(-0.63%)
Dec 09, 2012	5766	5798	5757	5794	0	+0.00(+0.00%)
Dec 08, 2012	5766	5798	5757	5794	115,200	+30.56(+0.53%)
Dec 07, 2012	5695	5777	5695	5764	158,600	+75.92(+1.33%)
Dec 06, 2012	5704	5706	5680	5688	176,900	-18.56(-0.33%)
Dec 05, 2012	5664	5706	5664	5706	113,000	+33.58(+0.59%)
Dec 04, 2012	5623	5673	5614	5673	218,800	+32.25(+0.57%)
Dec 01, 2012	5640	5640	5640	5640	0	+0.00(+0.00%)
Nov 30, 2012	5634	5650	5613	5640	97,500	+6.73(+0.12%)
Nov 29, 2012	5584	5636	5575	5634	131,700	+47.27(+0.85%)
Nov 28, 2012	5579	5616	5579	5586	66,100	+7.03(+0.13%)
Nov 27, 2012	5556	5585	5556	5579	82,100	+0.00(+0.00%)
Nov 26, 2012	5556	5585	5556	5579	0	+27.08(+0.49%)
Nov 25, 2012	5514	5553	5514	5552	0	+0.00(+0.00%)
Nov 24, 2012	5514	5553	5514	5552	59,600	+38.97(+0.71%)
Nov 23, 2012	5538	5579	5513	5513	61,900	-20.81(-0.38%)
Nov 22, 2012	5505	5554	5505	5534	69,600	+33.60(+0.61%)
Nov 21, 2012	5454	5510	5452	5501	85,300	+51.03(+0.94%)
Nov 20, 2012	5437	5450	5435	5450	39,700	+0.00(+0.00%)
Nov 19, 2012	5437	5450	5435	5450	0	+10.27(+0.19%)
Nov 18, 2012	5415	5439	5413	5439	0	+0.00(+0.00%)
Nov 17, 2012	5415	5439	5413	5439	54,700	+24.46(+0.45%)
Nov 16, 2012	5451	5457	5406	5415	102,600	-36.27(-0.67%)
Nov 15, 2012	5468	5485	5451	5451	69,500	-4.83(-0.09%)
Nov 14, 2012	5471	5482	5455	5456	68,100	-14.78(-0.27%)
Nov 13, 2012	5466	5489	5466	5471	128,300	+0.00(+0.00%)
Nov 12, 2012	5466	5489	5466	5471	0	+1.91(+0.03%)
Nov 11, 2012	5446	5469	5428	5469	0	+0.00(+0.00%)
Nov 10, 2012	5446	5469	5428	5469	48,500	+22.08(+0.41%)
Nov 09, 2012	5437	5447	5402	5447	61,000	+9.42(+0.17%)
Nov 08, 2012	5467	5468	5426	5437	81,600	-36.32(-0.66%)
Nov 07, 2012	5460	5478	5458	5474	105,700	+15.79(+0.29%)
Nov 06, 2012	5428	5484	5428	5458	125,300	+0.00(+0.00%)
Nov 05, 2012	5428	5484	5428	5458	0	+33.31(+0.61%)
Nov 03, 2012	5427	5448	5422	5425	0	+0.00(+0.00%)
Nov 02, 2012	5425	5425	5425	5425	0	+0.00(+0.00%)

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.