Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	6672	6687	6616	6616	142,400	-14.40(-0.22%)
Feb 27, 2013	6718	6718	6623	6631	121,400	-90.66(-1.35%)
Feb 26, 2013	6665	6721	6665	6721	112,500	+56.27(+0.84%)
Feb 24, 2013	6670	6670	6565	6665	0	+0.00(+0.00%)
Feb 23, 2013	6670	6670	6565	6665	96,500	-2.35(-0.04%)
Feb 22, 2013	6638	6667	6617	6667	196,300	+18.84(+0.28%)
Feb 21, 2013	6644	6690	6616	6649	183,900	+27.85(+0.42%)
Feb 20, 2013	6584	6633	6578	6621	145,800	+55.49(+0.85%)
Feb 19, 2013	6522	6583	6522	6565	177,300	+0.00(+0.00%)
Feb 18, 2013	6522	6583	6522	6565	0	+43.59(+0.67%)
Feb 17, 2013	6495	6522	6495	6522	0	+0.00(+0.00%)
Feb 16, 2013	6495	6522	6495	6522	149,600	+8.23(+0.13%)
Feb 15, 2013	6528	6543	6498	6513	113,900	-14.58(-0.22%)
Feb 14, 2013	6465	6532	6465	6528	77,500	+68.06(+1.05%)
Feb 13, 2013	6459	6478	6455	6460	45,800	+1.92(+0.03%)
Feb 12, 2013	6458	6500	6458	6458	65,000	+0.00(+0.00%)
Feb 11, 2013	6458	6500	6458	6458	0	-0.66(-0.01%)
Feb 09, 2013	6461	6490	6453	6459	91,100	-1.32(-0.02%)
Feb 08, 2013	6433	6460	6433	6460	102,500	+28.64(+0.45%)
Feb 07, 2013	6480	6486	6431	6431	136,000	-39.14(-0.60%)
Feb 06, 2013	6427	6479	6407	6470	138,300	+34.51(+0.54%)
Feb 05, 2013	6349	6449	6349	6436	140,300	+0.00(+0.00%)
Feb 04, 2013	6349	6449	6349	6436	0	+117.37(+1.86%)
Feb 03, 2013	6254	6343	6254	6319	0	+0.00(+0.00%)
Feb 02, 2013	6254	6343	6254	6319	119,400	+75.87(+1.22%)
Feb 01, 2013	6321	6332	6241	6243	133,400	-28.49(-0.45%)
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%)

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.