Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	6898	7011	6890	6971	27,766,800	+75.30(+1.09%)
Aug 30, 2012	6962	6978	6871	6895	27,541,100	-115.08(-1.64%)
Aug 29, 2012	7003	7030	6946	7011	16,399,700	+7.89(+0.11%)
Aug 28, 2012	7004	7031	6976	7003	17,055,700	-44.77(-0.64%)
Aug 27, 2012	6960	7049	6946	7047	14,170,000	+76.38(+1.10%)
Aug 26, 2012	6958	6990	6886	6971	0	+0.00(+0.00%)
Aug 25, 2012	6958	6990	6886	6971	0	+0.00(+0.00%)
Aug 24, 2012	6958	6990	6886	6971	21,145,300	+21.50(+0.31%)
Aug 23, 2012	7066	7081	6923	6950	27,346,700	-68.18(-0.97%)
Aug 22, 2012	7048	7052	7005	7018	22,101,100	-71.57(-1.01%)
Aug 21, 2012	7049	7105	7042	7089	20,980,100	+55.64(+0.79%)
Aug 20, 2012	7037	7086	7009	7034	21,036,200	-7.20(-0.10%)
Aug 19, 2012	7011	7041	7001	7041	0	+0.00(+0.00%)
Aug 18, 2012	7011	7041	7001	7041	0	+0.00(+0.00%)
Aug 17, 2012	7011	7041	7001	7041	31,597,300	+44.59(+0.64%)
Aug 16, 2012	6958	7001	6929	6996	24,262,600	+49.49(+0.71%)
Aug 15, 2012	6953	6973	6910	6947	16,927,300	-27.59(-0.40%)
Aug 14, 2012	6965	6995	6940	6974	18,671,000	+64.71(+0.94%)
Aug 13, 2012	6936	6976	6882	6910	19,034,100	-34.88(-0.50%)
Aug 12, 2012	6928	6955	6892	6945	0	+0.00(+0.00%)
Aug 11, 2012	6928	6955	6892	6945	0	+0.00(+0.00%)
Aug 10, 2012	6928	6955	6892	6945	21,472,200	-20.43(-0.29%)
Aug 09, 2012	6979	6989	6891	6965	27,897,800	-1.16(-0.02%)
Aug 08, 2012	6945	6966	6907	6966	23,986,600	-1.80(-0.03%)
Aug 07, 2012	6909	6980	6903	6968	30,006,900	+49.23(+0.71%)
Aug 06, 2012	6846	6943	6846	6919	26,947,400	+53.06(+0.77%)
Aug 05, 2012	6626	6877	6621	6866	0	+0.00(+0.00%)
Aug 04, 2012	6626	6877	6621	6866	0	+0.00(+0.00%)
Aug 03, 2012	6626	6877	6621	6866	38,691,500	+259.57(+3.93%)
Aug 02, 2012	6756	6856	6596	6606	44,863,600	-148.37(-2.20%)
Aug 01, 2012	6776	6800	6736	6754	23,663,400	-17.80(-0.26%)
Jul 31, 2012	6781	6835	6756	6772	29,189,800	-1.80(-0.03%)
Jul 30, 2012	6729	6797	6703	6774	28,093,500	+84.66(+1.27%)
Jul 29, 2012	6605	6690	6514	6689	0	+0.00(+0.00%)
Jul 28, 2012	6605	6690	6514	6689	0	+0.00(+0.00%)
Jul 27, 2012	6605	6690	6514	6689	29,769,600	+106.44(+1.62%)
Jul 26, 2012	6393	6596	6325	6583	44,942,200	+176.44(+2.75%)
Jul 25, 2012	6388	6475	6375	6407	26,023,500	+16.11(+0.25%)
Jul 24, 2012	6421	6456	6378	6390	26,391,400	-28.92(-0.45%)
Jul 23, 2012	6562	6572	6371	6419	33,956,800	-210.69(-3.18%)
Jul 22, 2012	6742	6776	6621	6630	0	+0.00(+0.00%)
Jul 21, 2012	6742	6776	6621	6630	0	+0.00(+0.00%)
Jul 20, 2012	6742	6776	6621	6630	44,337,500	-128.37(-1.90%)
Jul 19, 2012	6707	6774	6699	6758	33,451,400	+73.97(+1.11%)
Jul 18, 2012	6602	6691	6579	6684	24,546,900	+106.78(+1.62%)
Jul 17, 2012	6584	6611	6543	6578	22,448,800	+11.92(+0.18%)
Jul 16, 2012	6551	6577	6511	6566	20,388,100	+8.62(+0.13%)
Jul 15, 2012	6446	6557	6436	6557	0	+0.00(+0.00%)
Jul 14, 2012	6446	6557	6436	6557	0	+0.00(+0.00%)
Jul 13, 2012	6446	6557	6436	6557	28,655,600	+137.75(+2.15%)
Jul 12, 2012	6411	6448	6367	6419	33,641,700	-34.50(-0.53%)
Jul 11, 2012	6413	6497	6399	6454	23,031,900	+15.52(+0.24%)
Jul 10, 2012	6397	6491	6350	6438	27,864,900	+50.76(+0.79%)
Jul 09, 2012	6409	6421	6376	6388	23,483,900	-22.54(-0.35%)
Jul 08, 2012	6508	6534	6408	6410	0	+0.00(+0.00%)
Jul 07, 2012	6508	6534	6408	6410	0	+0.00(+0.00%)
Jul 06, 2012	6508	6534	6408	6410	27,674,400	-125.45(-1.92%)
Jul 05, 2012	6562	6642	6476	6536	36,858,200	-29.24(-0.45%)
Jul 04, 2012	6564	6574	6526	6565	20,045,900	-13.41(-0.20%)
Jul 03, 2012	6508	6578	6505	6578	28,768,600	+82.13(+1.26%)
Jul 02, 2012	6405	6520	6391	6496	29,097,100	+79.80(+1.24%)
Jun 30, 2012	6297	6416	6262	6416	0	+0.00(+0.00%)
Jun 29, 2012	6297	6416	6262	6416	39,749,700	+266.37(+4.33%)
Jun 28, 2012	6232	6240	6097	6150	29,941,300	-79.08(-1.27%)
Jun 27, 2012	6156	6231	6131	6229	25,213,500	+92.30(+1.50%)
Jun 26, 2012	6158	6165	6110	6137	25,550,800	+4.30(+0.07%)
Jun 25, 2012	6229	6229	6119	6132	25,886,800	-130.86(-2.09%)
Jun 24, 2012	6273	6318	6256	6263	0	+0.00(+0.00%)
Jun 23, 2012	6273	6318	6256	6263	0	+0.00(+0.00%)
Jun 22, 2012	6273	6318	6256	6263	25,903,100	-79.88(-1.26%)
Jun 21, 2012	6357	6427	6332	6343	30,737,700	-49.00(-0.77%)
Jun 20, 2012	6364	6402	6334	6392	22,461,300	+28.77(+0.45%)
Jun 19, 2012	6255	6375	6233	6363	25,250,900	+115.16(+1.84%)
Jun 18, 2012	6305	6316	6222	6248	28,946,700	+18.79(+0.30%)
Jun 16, 2012	6165	6252	6159	6229	0	+0.00(+0.00%)
Jun 15, 2012	6165	6252	6159	6229	70,434,200	+90.80(+1.48%)
Jun 14, 2012	6147	6167	6078	6139	29,461,700	-13.88(-0.23%)
Jun 13, 2012	6184	6221	6094	6152	28,021,500	-8.75(-0.14%)
Jun 12, 2012	6142	6211	6084	6161	28,227,200	+20.19(+0.33%)
Jun 11, 2012	6256	6288	6130	6141	29,749,700	+10.23(+0.17%)
Jun 10, 2012	6083	6145	6054	6131	0	+0.00(+0.00%)
Jun 09, 2012	6083	6145	6054	6131	0	+0.00(+0.00%)
Jun 08, 2012	6083	6145	6054	6131	22,742,300	-13.40(-0.22%)
Jun 07, 2012	6118	6230	6099	6144	28,859,800	+50.23(+0.82%)
Jun 06, 2012	6028	6102	5996	6094	32,200,300	+124.59(+2.09%)
Jun 05, 2012	6000	6012	5914	5969	22,355,900	-8.83(-0.15%)
Jun 04, 2012	5976	6031	5942	5978	23,699,300	-72.06(-1.19%)
Jun 03, 2012	6260	6260	6008	6050	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.