Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2011	5741	6131	5726	6089	54,927,900	+288.93(+4.98%)
Nov 30, 2011	5726	5826	5691	5800	28,463,200	+54.58(+0.95%)
Nov 29, 2011	5577	5755	5573	5745	33,258,600	+0.00(+0.00%)
Nov 28, 2011	5577	5755	5573	5745	0	+252.46(+4.60%)
Nov 27, 2011	5433	5529	5366	5493	0	+0.00(+0.00%)
Nov 26, 2011	5433	5529	5366	5493	23,161,100	+64.72(+1.19%)
Nov 25, 2011	5513	5564	5400	5428	0	-29.62(-0.54%)
Nov 24, 2011	5486	5588	5458	5458	34,499,500	-79.62(-1.44%)
Nov 23, 2011	5648	5682	5537	5537	27,129,100	-68.61(-1.22%)
Nov 22, 2011	5767	5772	5598	5606	32,730,600	+0.00(+0.00%)
Nov 21, 2011	5767	5772	5598	5606	0	-194.24(-3.35%)
Nov 20, 2011	5801	5898	5770	5800	0	+0.00(+0.00%)
Nov 19, 2011	5801	5898	5770	5800	30,460,700	-49.93(-0.85%)
Nov 18, 2011	5876	5921	5778	5850	31,285,500	-63.19(-1.07%)
Nov 17, 2011	5873	6028	5852	5913	28,104,800	-19.78(-0.33%)
Nov 16, 2011	5920	6011	5816	5933	30,809,600	-51.88(-0.87%)
Nov 15, 2011	6097	6116	5934	5985	26,255,000	+0.00(+0.00%)
Nov 14, 2011	6097	6116	5934	5985	0	-72.01(-1.19%)
Nov 13, 2011	5881	6065	5855	6057	0	+0.00(+0.00%)
Nov 12, 2011	5881	6065	5855	6057	30,712,700	+189.22(+3.22%)
Nov 11, 2011	5732	5934	5722	5868	37,153,400	+38.27(+0.66%)
Nov 10, 2011	6046	6056	5767	5830	41,995,700	-131.90(-2.21%)
Nov 09, 2011	5950	6087	5934	5961	28,072,000	+32.76(+0.55%)
Nov 08, 2011	5906	6029	5835	5929	31,556,100	+0.00(+0.00%)
Nov 07, 2011	5906	6029	5835	5929	0	-37.48(-0.63%)
Nov 06, 2011	6175	6175	5929	5966	0	+0.00(+0.00%)
Nov 04, 2011	6175	6175	5929	5966	35,795,800	-167.02(-2.72%)
Nov 03, 2011	5835	6193	5832	6133	50,326,400	+167.55(+2.81%)
Nov 02, 2011	5897	5991	5811	5966	34,051,300	+131.12(+2.25%)
Nov 01, 2011	5935	5948	5762	5835	50,911,300	-306.83(-5.00%)
Oct 31, 2011	6283	6305	6141	6141	34,570,100	-204.85(-3.23%)
Oct 30, 2011	6364	6431	6306	6346	0	+0.00(+0.00%)
Oct 29, 2011	6364	6431	6306	6346	0	+0.00(+0.00%)
Oct 28, 2011	6364	6431	6306	6346	41,487,900	+8.35(+0.13%)
Oct 27, 2011	6223	6348	6197	6338	62,548,700	+321.77(+5.35%)
Oct 26, 2011	6041	6144	5952	6016	31,283,600	-30.68(-0.51%)
Oct 25, 2011	6026	6158	5964	6047	32,778,700	-8.52(-0.14%)
Oct 24, 2011	6014	6067	5938	6055	27,538,400	+84.31(+1.41%)
Oct 23, 2011	5800	5980	5769	5971	0	+0.00(+0.00%)
Oct 22, 2011	5800	5980	5769	5971	0	+0.00(+0.00%)
Oct 21, 2011	5800	5980	5769	5971	37,582,400	+204.48(+3.55%)
Oct 20, 2011	5834	5915	5753	5766	36,015,000	-147.05(-2.49%)
Oct 19, 2011	5910	5978	5875	5914	27,125,000	+36.12(+0.61%)
Oct 18, 2011	5782	5907	5748	5877	28,418,800	+17.98(+0.31%)
Oct 17, 2011	6021	6081	5820	5859	31,908,700	-107.77(-1.81%)
Oct 16, 2011	5935	6037	5885	5967	0	+0.00(+0.00%)
Oct 15, 2011	5935	6037	5885	5967	0	+0.00(+0.00%)
Oct 14, 2011	5935	6037	5885	5967	34,489,800	+52.36(+0.89%)
Oct 13, 2011	5970	6036	5878	5915	36,374,900	-79.63(-1.33%)
Oct 12, 2011	5851	6022	5798	5994	37,347,200	+129.46(+2.21%)
Oct 11, 2011	5826	5883	5774	5865	29,914,000	+17.72(+0.30%)
Oct 10, 2011	5705	5872	5653	5847	30,469,800	+171.59(+3.02%)
Oct 09, 2011	5648	5749	5606	5676	0	+0.00(+0.00%)
Oct 08, 2011	5648	5749	5606	5676	0	+0.00(+0.00%)
Oct 07, 2011	5648	5749	5606	5676	33,773,200	+30.45(+0.54%)
Oct 06, 2011	5512	5645	5466	5645	43,781,800	+172.22(+3.15%)
Oct 05, 2011	5341	5486	5266	5473	36,853,500	+256.32(+4.91%)
Oct 04, 2011	5284	5289	5125	5217	38,128,100	-159.99(-2.98%)
Oct 03, 2011	5312	5438	5289	5377	26,285,300	-125.32(-2.28%)

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.