Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2013	6654	6682	6648	6651	535,923,904	-3.90(-0.06%)
Nov 29, 2013	6650	6680	6643	6654	462,672,896	+5.00(+0.08%)
Nov 28, 2013	6636	6664	6636	6650	580,621,888	+13.30(+0.20%)
Nov 27, 2013	6695	6697	6636	6636	985,377,984	-58.40(-0.87%)
Nov 26, 2013	6674	6709	6674	6695	465,826,496	+0.00(+0.00%)
Nov 25, 2013	6674	6709	6674	6695	465,826,496	+20.30(+0.30%)
Nov 24, 2013	6681	6711	6661	6674	0	+0.00(+0.00%)
Nov 23, 2013	6681	6711	6661	6674	495,703,616	-7.00(-0.10%)
Nov 22, 2013	6681	6698	6644	6681	483,785,600	+0.20(+0.00%)
Nov 21, 2013	6698	6711	6662	6681	558,048,128	-16.90(-0.25%)
Nov 20, 2013	6724	6724	6678	6698	532,008,000	-25.50(-0.38%)
Nov 19, 2013	6693	6732	6672	6724	538,915,712	+0.00(+0.00%)
Nov 18, 2013	6693	6732	6672	6724	538,915,712	+30.06(+0.45%)
Nov 17, 2013	6666	6703	6665	6693	0	+0.04(+0.00%)
Nov 16, 2013	6666	6703	6666	6693	587,733,632	+27.30(+0.41%)
Nov 15, 2013	6630	6696	6630	6666	624,125,184	+36.10(+0.54%)
Nov 14, 2013	6727	6727	6614	6630	723,057,280	-96.80(-1.44%)
Nov 13, 2013	6728	6728	6693	6727	589,417,280	-1.60(-0.02%)
Nov 12, 2013	6708	6745	6702	6728	633,862,400	+0.00(+0.00%)
Nov 11, 2013	6708	6745	6702	6728	633,862,400	+19.98(+0.30%)
Nov 10, 2013	6697	6714	6644	6708	0	+0.02(+0.00%)
Nov 09, 2013	6697	6714	6644	6708	598,943,104	+11.20(+0.17%)
Nov 08, 2013	6742	6779	6680	6697	641,427,776	-44.50(-0.66%)
Nov 07, 2013	6747	6768	6736	6742	636,589,120	-5.10(-0.08%)
Nov 06, 2013	6764	6774	6708	6747	723,670,976	-16.80(-0.25%)
Nov 05, 2013	6735	6780	6735	6764	510,147,584	+0.00(+0.00%)
Nov 04, 2013	6735	6780	6735	6764	510,147,584	+28.86(+0.43%)
Nov 03, 2013	6731	6761	6715	6735	0	+0.00(+0.00%)
Nov 02, 2013	6731	6761	6715	6735	0	+0.04(+0.00%)
Nov 01, 2013	6731	6761	6715	6735	675,463,616	+3.30(+0.05%)
Oct 31, 2013	6778	6778	6720	6731	742,779,008	-46.30(-0.68%)
Oct 30, 2013	6775	6820	6764	6778	656,351,616	+3.00(+0.04%)
Oct 29, 2013	6726	6777	6719	6775	781,277,312	+48.90(+0.73%)
Oct 28, 2013	6721	6740	6704	6726	590,265,216	+0.00(+0.00%)
Oct 27, 2013	6721	6740	6704	6726	590,265,216	+4.46(+0.07%)
Oct 26, 2013	6713	6730	6700	6721	0	+0.04(+0.00%)
Oct 25, 2013	6713	6730	6700	6721	569,150,528	+8.10(+0.12%)
Oct 24, 2013	6674	6719	6674	6713	601,321,024	+38.70(+0.58%)
Oct 23, 2013	6696	6696	6655	6674	643,936,576	-21.20(-0.32%)
Oct 22, 2013	6654	6719	6654	6696	575,007,296	+41.50(+0.62%)
Oct 21, 2013	6623	6654	6618	6654	494,967,200	+0.00(+0.00%)
Oct 20, 2013	6623	6654	6618	6654	494,967,200	+31.62(+0.48%)
Oct 19, 2013	6576	6623	6576	6623	0	-0.02(-0.00%)
Oct 18, 2013	6576	6623	6576	6623	710,028,992	+46.40(+0.71%)
Oct 17, 2013	6572	6576	6529	6576	669,589,632	+4.60(+0.07%)
Oct 16, 2013	6549	6584	6504	6572	663,774,272	+22.50(+0.34%)
Oct 15, 2013	6508	6569	6508	6549	603,859,712	+41.40(+0.64%)
Oct 14, 2013	6487	6508	6464	6508	434,972,096	+0.00(+0.00%)
Oct 13, 2013	6487	6508	6464	6508	434,972,096	+20.51(+0.32%)
Oct 12, 2013	6430	6489	6430	6487	0	-0.01(-0.00%)
Oct 11, 2013	6430	6489	6430	6487	545,657,984	+56.70(+0.88%)
Oct 10, 2013	6338	6446	6338	6430	631,265,600	+92.60(+1.46%)
Oct 09, 2013	6366	6373	6317	6338	605,273,984	-27.90(-0.44%)
Oct 08, 2013	6437	6438	6365	6366	718,013,120	-71.50(-1.11%)
Oct 07, 2013	6454	6454	6392	6437	484,159,008	+0.00(+0.00%)
Oct 06, 2013	6454	6454	6392	6437	484,159,008	-16.58(-0.26%)
Oct 05, 2013	6449	6474	6429	6454	0	-0.02(-0.00%)
Oct 04, 2013	6449	6474	6429	6454	528,846,400	+4.90(+0.08%)
Oct 03, 2013	6438	6472	6436	6449	617,408,128	+11.50(+0.18%)
Oct 02, 2013	6460	6460	6386	6438	575,169,920	-22.50(-0.35%)
Oct 01, 2013	6462	6466	6424	6460	599,067,904	-2.20(-0.03%)
Sep 30, 2013	6513	6513	6439	6462	667,902,912	+0.00(+0.00%)
Sep 29, 2013	6513	6513	6439	6462	667,902,912	-50.50(-0.78%)
Sep 27, 2013	6566	6569	6487	6513	556,753,984	-52.90(-0.81%)
Sep 26, 2013	6552	6581	6536	6566	552,698,688	+14.10(+0.22%)
Sep 25, 2013	6572	6588	6526	6552	828,370,816	-20.00(-0.30%)
Sep 24, 2013	6557	6585	6550	6572	663,765,504	+14.10(+0.22%)
Sep 23, 2013	6596	6602	6543	6557	592,406,976	+0.00(+0.00%)
Sep 22, 2013	6596	6602	6543	6557	592,406,976	-39.03(-0.59%)
Sep 21, 2013	6625	6630	6594	6596	0	+0.03(+0.00%)
Sep 20, 2013	6625	6630	6594	6596	1,534,434,048	-29.00(-0.44%)
Sep 19, 2013	6559	6659	6559	6625	799,392,128	+66.60(+1.02%)
Sep 18, 2013	6570	6588	6532	6559	793,615,488	-11.40(-0.17%)
Sep 17, 2013	6623	6623	6570	6570	1,200,508,928	-52.70(-0.80%)
Sep 16, 2013	6584	6653	6584	6623	565,475,200	+0.00(+0.00%)
Sep 15, 2013	6584	6653	6584	6623	565,475,200	+39.10(+0.59%)
Sep 14, 2013	6589	6589	6562	6584	0	+0.00(+0.00%)
Sep 13, 2013	6589	6589	6562	6584	495,637,792	-5.20(-0.08%)
Sep 12, 2013	6588	6606	6559	6589	616,038,720	+0.60(+0.01%)
Sep 11, 2013	6584	6590	6560	6588	709,330,432	+4.40(+0.07%)
Sep 10, 2013	6531	6600	6531	6584	730,044,224	+53.30(+0.82%)
Sep 09, 2013	6547	6556	6509	6531	586,569,088	+0.00(+0.00%)
Sep 08, 2013	6547	6556	6509	6531	586,569,088	-16.63(-0.25%)
Sep 07, 2013	6532	6568	6492	6547	0	+0.03(+0.00%)
Sep 06, 2013	6532	6568	6492	6547	606,304,320	+14.90(+0.23%)
Sep 05, 2013	6475	6543	6462	6532	758,348,480	+57.70(+0.89%)
Sep 04, 2013	6468	6486	6424	6475	717,065,984	+6.30(+0.10%)
Sep 03, 2013	6506	6523	6457	6468	737,860,288	-37.80(-0.58%)
Sep 02, 2013	6413	6532	6413	6506	596,598,976	+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.