Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	6359	6359	6192	6192	57,200	-228.99(-3.57%)
Sep 29, 2013	6408	6463	6407	6421	0	+40.98(+0.64%)
Sep 27, 2013	6408	6463	6380	6380	81,900	-27.65(-0.43%)
Sep 26, 2013	6420	6427	6370	6407	80,300	-12.96(-0.20%)
Sep 25, 2013	6455	6455	6415	6420	63,700	-40.96(-0.63%)
Sep 24, 2013	6470	6472	6441	6461	70,000	-16.56(-0.26%)
Sep 23, 2013	6428	6478	6395	6478	80,900	-53.54(-0.82%)
Sep 21, 2013	6507	6544	6491	6531	0	+107.03(+1.67%)
Sep 20, 2013	6507	6544	6424	6424	129,000	-87.25(-1.34%)
Sep 19, 2013	6527	6587	6512	6512	277,200	+177.74(+2.81%)
Sep 18, 2013	6344	6350	6312	6334	77,600	-10.18(-0.16%)
Sep 17, 2013	6306	6344	6306	6344	121,600	+41.43(+0.66%)
Sep 16, 2013	6131	6316	6131	6303	125,500	+171.83(+2.80%)
Sep 15, 2013	6155	6155	6079	6131	0	+0.00(+0.00%)
Sep 14, 2013	6155	6155	6079	6131	0	-2.36(-0.04%)
Sep 13, 2013	6155	6155	6079	6133	129,000	-62.37(-1.01%)
Sep 12, 2013	6217	6260	6175	6196	85,700	-19.29(-0.31%)
Sep 11, 2013	6115	6215	6115	6215	104,600	+125.18(+2.06%)
Sep 10, 2013	6019	6131	6019	6090	100,400	+92.68(+1.55%)
Sep 09, 2013	5981	6037	5981	5997	72,600	+23.33(+0.39%)
Sep 08, 2013	5958	6006	5958	5974	0	+0.00(+0.00%)
Sep 07, 2013	5958	6006	5958	5974	0	-0.91(-0.02%)
Sep 06, 2013	5958	6006	5958	5975	55,200	+15.40(+0.26%)
Sep 05, 2013	5967	6007	5897	5959	67,600	-9.11(-0.15%)
Sep 04, 2013	6088	6092	5937	5968	48,200	-115.58(-1.90%)
Sep 03, 2013	6058	6084	6044	6084	39,100	+22.11(+0.36%)
Sep 02, 2013	6073	6116	6019	6062	48,600	-33.18(-0.54%)
Sep 01, 2013	5984	6096	5972	6095	0	+0.00(+0.00%)
Aug 31, 2013	5984	6096	5972	6095	0	+19.81(+0.33%)
Aug 30, 2013	5984	6096	5972	6075	99,800	+130.96(+2.20%)
Aug 29, 2013	5771	5966	5771	5944	126,800	+206.15(+3.59%)
Aug 28, 2013	5717	5738	5562	5738	135,600	-178.93(-3.02%)
Aug 27, 2013	6161	6161	5873	5917	111,200	-244.22(-3.96%)
Aug 26, 2013	6137	6174	6121	6161	0	+24.07(+0.39%)
Aug 25, 2013	6137	6174	6121	6137	0	+0.00(+0.00%)
Aug 24, 2013	6137	6174	6121	6137	0	-24.07(-0.39%)
Aug 23, 2013	6137	6174	6121	6161	79,200	+24.48(+0.40%)
Aug 22, 2013	6150	6165	6074	6137	171,400	-389.22(-5.96%)
Aug 21, 2013	6526	6526	6526	6526	0	+0.00(+0.00%)
Aug 20, 2013	6526	6526	6526	6526	0	+0.00(+0.00%)
Aug 19, 2013	6578	6578	6499	6526	0	-12.43(-0.19%)
Aug 18, 2013	6578	6578	6499	6538	0	+0.00(+0.00%)
Aug 17, 2013	6578	6578	6499	6538	0	+12.43(+0.19%)
Aug 16, 2013	6578	6578	6499	6526	61,900	-54.76(-0.83%)
Aug 15, 2013	6650	6650	6498	6581	76,900	-75.90(-1.14%)
Aug 14, 2013	6554	6657	6541	6657	70,900	+101.99(+1.56%)
Aug 13, 2013	6448	6556	6448	6555	79,000	+110.81(+1.72%)
Aug 12, 2013	6417	6452	6384	6444	43,200	+39.58(+0.62%)
Aug 11, 2013	6430	6439	6371	6404	0	+0.00(+0.00%)
Aug 10, 2013	6430	6439	6371	6404	0	+0.00(+0.00%)
Aug 09, 2013	6430	6439	6371	6404	0	+0.00(+0.00%)
Aug 08, 2013	6430	6439	6371	6404	44,200	-16.56(-0.26%)
Aug 07, 2013	6419	6450	6372	6421	74,500	+0.01(+0.00%)
Aug 06, 2013	6510	6510	6402	6421	75,100	-88.95(-1.37%)
Aug 05, 2013	6543	6564	6510	6510	54,500	-31.67(-0.48%)
Aug 04, 2013	6622	6644	6540	6541	0	+0.00(+0.00%)
Aug 03, 2013	6622	6644	6540	6541	0	+7.45(+0.11%)
Aug 02, 2013	6622	6644	6532	6534	71,000	-127.49(-1.91%)
Aug 01, 2013	6645	6682	6645	6661	83,300	+22.32(+0.34%)
Jul 31, 2013	6728	6751	6623	6639	99,000	-88.88(-1.32%)
Jul 30, 2013	6725	6748	6725	6728	45,700	+10.34(+0.15%)
Jul 29, 2013	6764	6764	6695	6718	74,800	-42.46(-0.63%)
Jul 28, 2013	6800	6818	6751	6760	0	+0.00(+0.00%)
Jul 27, 2013	6800	6818	6751	6760	0	-3.50(-0.05%)
Jul 26, 2013	6800	6818	6751	6764	59,000	-36.49(-0.54%)
Jul 25, 2013	6804	6830	6782	6800	104,600	-4.05(-0.06%)
Jul 24, 2013	6747	6812	6747	6804	82,800	+60.95(+0.90%)
Jul 23, 2013	6635	6743	6635	6743	135,200	+115.85(+1.75%)
Jul 22, 2013	6621	6653	6621	6627	38,400	-16.83(-0.25%)
Jul 21, 2013	6648	6655	6599	6644	0	+0.00(+0.00%)
Jul 20, 2013	6648	6655	6599	6644	0	+23.17(+0.35%)
Jul 19, 2013	6648	6655	6599	6621	83,000	-27.33(-0.41%)
Jul 18, 2013	6575	6652	6575	6648	85,000	+73.63(+1.12%)
Jul 17, 2013	6584	6592	6514	6575	70,000	-8.83(-0.13%)
Jul 16, 2013	6634	6644	6565	6584	102,000	-36.40(-0.55%)
Jul 15, 2013	6578	6651	6578	6620	130,400	+66.67(+1.02%)
Jul 14, 2013	6410	6594	6410	6553	0	+0.00(+0.00%)
Jul 13, 2013	6410	6594	6410	6553	0	-20.93(-0.32%)
Jul 12, 2013	6410	6594	6410	6574	131,600	+166.85(+2.60%)
Jul 11, 2013	6319	6426	6319	6407	72,800	+99.18(+1.57%)
Jul 10, 2013	6326	6342	6244	6308	85,400	-18.84(-0.30%)
Jul 09, 2013	6321	6377	6285	6327	58,800	+8.11(+0.13%)
Jul 08, 2013	6499	6499	6319	6319	95,200	-174.73(-2.69%)
Jul 07, 2013	6464	6531	6464	6494	0	+0.00(+0.00%)
Jul 06, 2013	6464	6531	6464	6494	0	-6.84(-0.11%)
Jul 05, 2013	6464	6531	6464	6500	44,400	+36.22(+0.56%)
Jul 04, 2013	6481	6520	6451	6464	78,600	-15.86(-0.24%)
Jul 03, 2013	6447	6486	6422	6480	122,000	+31.94(+0.50%)
Jul 02, 2013	6562	6596	6448	6448	112,200	-78.44(-1.20%)

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.