Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2014	6871	6874	6832	6845	0	+0.01(+0.00%)
May 30, 2014	6871	6874	6832	6844	1,174,009,728	-26.80(-0.39%)
May 29, 2014	6851	6882	6848	6871	403,366,592	+20.10(+0.29%)
May 28, 2014	6845	6856	6834	6851	577,490,624	+6.30(+0.09%)
May 27, 2014	6816	6857	6815	6845	585,487,232	+0.00(+0.00%)
May 26, 2014	6816	6857	6815	6845	585,487,232	+29.15(+0.43%)
May 25, 2014	6821	6826	6793	6816	0	+0.00(+0.00%)
May 24, 2014	6821	6826	6793	6816	0	-0.05(-0.00%)
May 23, 2014	6821	6826	6794	6816	485,846,016	-4.80(-0.07%)
May 22, 2014	6821	6847	6810	6821	564,880,192	-0.40(-0.01%)
May 21, 2014	6802	6821	6783	6821	733,746,880	+19.00(+0.28%)
May 20, 2014	6845	6848	6792	6802	680,773,312	-42.60(-0.62%)
May 19, 2014	6856	6862	6804	6845	745,674,112	+0.00(+0.00%)
May 18, 2014	6856	6862	6804	6845	745,674,112	-11.21(-0.16%)
May 17, 2014	6841	6856	6814	6856	0	+0.01(+0.00%)
May 16, 2014	6841	6856	6814	6856	985,979,584	+14.90(+0.22%)
May 15, 2014	6878	6895	6822	6841	896,969,920	-37.60(-0.55%)
May 14, 2014	6873	6880	6854	6878	529,825,696	+5.40(+0.08%)
May 13, 2014	6852	6877	6846	6873	631,554,816	+21.30(+0.31%)
May 12, 2014	6815	6852	6815	6852	565,733,184	+0.00(+0.00%)
May 11, 2014	6815	6852	6815	6852	565,733,184	+37.23(+0.55%)
May 10, 2014	6839	6839	6805	6815	0	-0.03(-0.00%)
May 09, 2014	6839	6839	6805	6815	617,676,992	-24.70(-0.36%)
May 08, 2014	6796	6840	6796	6839	818,478,912	+42.90(+0.63%)
May 07, 2014	6799	6799	6767	6796	768,894,912	-2.20(-0.03%)
May 06, 2014	6822	6829	6785	6799	732,623,488	+0.00(+0.00%)
May 05, 2014	6822	6829	6785	6799	732,623,488	-23.82(-0.35%)
May 04, 2014	6809	6838	6799	6822	0	+0.00(+0.00%)
May 03, 2014	6809	6838	6799	6822	0	+0.02(+0.00%)
May 02, 2014	6809	6838	6799	6822	746,449,024	+13.50(+0.20%)
May 01, 2014	6780	6812	6774	6809	649,344,384	+28.90(+0.43%)
Apr 30, 2014	6770	6795	6749	6780	773,112,192	+10.10(+0.15%)
Apr 29, 2014	6700	6770	6700	6770	674,490,496	+69.70(+1.04%)
Apr 28, 2014	6686	6720	6683	6700	652,775,296	+0.00(+0.00%)
Apr 27, 2014	6686	6720	6683	6700	652,775,296	+14.51(+0.22%)
Apr 26, 2014	6703	6704	6657	6686	0	-0.01(-0.00%)
Apr 25, 2014	6703	6704	6657	6686	578,697,472	-17.30(-0.26%)
Apr 24, 2014	6675	6725	6668	6703	616,106,688	+28.30(+0.42%)
Apr 23, 2014	6682	6695	6661	6675	637,850,112	-7.10(-0.11%)
Apr 22, 2014	6625	6706	6625	6682	843,999,808	+0.00(+0.00%)
Apr 21, 2014	6625	6706	6625	6682	843,999,808	+56.55(+0.85%)
Apr 20, 2014	6625	6625	6625	6625	0	+0.00(+0.00%)
Apr 19, 2014	6625	6625	6625	6625	0	+0.00(+0.00%)
Apr 18, 2014	6625	6625	6625	6625	0	-0.05(-0.00%)
Apr 17, 2014	6584	6627	6559	6625	842,349,888	+41.10(+0.62%)
Apr 16, 2014	6542	6597	6542	6584	686,337,216	+42.60(+0.65%)
Apr 15, 2014	6584	6594	6534	6542	858,936,000	-42.20(-0.64%)
Apr 14, 2014	6562	6584	6507	6584	983,152,192	+0.00(+0.00%)
Apr 13, 2014	6562	6584	6507	6584	983,152,192	+22.10(+0.34%)
Apr 12, 2014	6642	6642	6539	6562	0	+0.00(+0.00%)
Apr 11, 2014	6642	6642	6539	6562	817,952,512	-80.30(-1.21%)
Apr 10, 2014	6636	6688	6620	6642	671,373,120	+6.40(+0.10%)
Apr 09, 2014	6591	6654	6590	6636	758,993,600	+44.90(+0.68%)
Apr 08, 2014	6623	6625	6550	6591	1,056,680,128	-32.10(-0.48%)
Apr 07, 2014	6696	6696	6615	6623	667,468,224	+0.00(+0.00%)
Apr 06, 2014	6696	6696	6615	6623	667,468,224	-72.75(-1.09%)
Apr 05, 2014	6649	6706	6649	6696	0	-0.05(-0.00%)
Apr 04, 2014	6649	6706	6649	6696	876,352,576	+46.50(+0.70%)
Apr 03, 2014	6659	6681	6638	6649	670,678,016	-9.90(-0.15%)
Apr 02, 2014	6653	6673	6640	6659	973,749,376	+6.40(+0.10%)
Apr 01, 2014	6598	6660	6598	6653	857,737,280	+54.20(+0.82%)
Mar 31, 2014	6616	6658	6583	6598	868,366,272	+0.00(+0.00%)
Mar 30, 2014	6616	6658	6583	6598	868,366,272	-17.18(-0.26%)
Mar 29, 2014	6588	6631	6586	6616	0	-0.02(-0.00%)
Mar 28, 2014	6588	6632	6586	6616	1,001,322,624	+27.30(+0.41%)
Mar 27, 2014	6605	6605	6561	6588	850,226,688	-17.00(-0.26%)
Mar 26, 2014	6605	6644	6602	6605	1,429,765,632	+0.40(+0.01%)
Mar 25, 2014	6520	6605	6520	6605	674,286,976	+84.50(+1.30%)
Mar 24, 2014	6557	6569	6506	6520	762,850,304	+0.00(+0.00%)
Mar 23, 2014	6557	6569	6506	6520	762,850,304	-36.77(-0.56%)
Mar 22, 2014	6542	6572	6538	6557	0	-0.03(-0.00%)
Mar 21, 2014	6542	6572	6538	6557	1,501,522,048	+14.80(+0.23%)
Mar 20, 2014	6573	6573	6493	6542	795,074,176	-30.70(-0.47%)
Mar 19, 2014	6605	6610	6567	6573	1,051,188,416	-32.20(-0.49%)
Mar 18, 2014	6568	6628	6535	6605	723,690,112	+36.90(+0.56%)
Mar 17, 2014	6528	6592	6528	6568	692,708,416	+0.00(+0.00%)
Mar 16, 2014	6528	6592	6528	6568	692,708,416	+40.51(+0.62%)
Mar 15, 2014	6554	6554	6500	6528	0	-0.01(-0.00%)
Mar 14, 2014	6554	6554	6500	6528	847,299,392	-25.90(-0.40%)
Mar 13, 2014	6621	6631	6552	6554	895,818,880	-67.10(-1.01%)
Mar 12, 2014	6686	6686	6598	6621	891,943,168	-64.60(-0.97%)
Mar 11, 2014	6690	6718	6661	6686	868,947,776	-4.00(-0.06%)
Mar 10, 2014	6713	6757	6672	6690	820,416,896	+0.00(+0.00%)
Mar 09, 2014	6713	6757	6672	6690	820,416,896	-23.20(-0.35%)
Mar 08, 2014	6788	6801	6706	6713	793,752,576	-75.80(-1.12%)
Mar 07, 2014	6775	6807	6771	6788	666,186,304	+13.10(+0.19%)
Mar 06, 2014	6824	6824	6772	6775	630,136,512	-48.40(-0.71%)
Mar 05, 2014	6708	6827	6708	6824	734,136,320	+115.40(+1.72%)
Mar 04, 2014	6810	6810	6672	6708	829,082,624	+0.00(+0.00%)
Mar 03, 2014	6810	6810	6672	6708	829,082,624	-101.30(-1.49%)
Mar 02, 2014	6810	6834	6786	6810	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.