Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	7893	7972	7797	7920	274,668,992	+19.60(+0.25%)
Mar 27, 2013	8038	8040	7822	7900	478,772,608	-90.10(-1.13%)
Mar 26, 2013	8175	8184	7968	7990	358,732,416	-150.10(-1.84%)
Mar 25, 2013	8435	8462	8100	8141	363,679,392	-188.90(-2.27%)
Mar 22, 2013	8322	8395	8259	8330	238,206,400	-21.70(-0.26%)
Mar 21, 2013	8413	8448	8261	8351	284,508,000	-65.10(-0.77%)
Mar 20, 2013	8394	8494	8327	8416	244,362,000	+95.30(+1.15%)
Mar 19, 2013	8500	8532	8250	8321	356,447,008	-186.80(-2.20%)
Mar 18, 2013	8383	8528	8352	8508	265,680,000	-111.30(-1.29%)
Mar 15, 2013	8645	8650	8544	8619	417,423,808	-38.80(-0.45%)
Mar 14, 2013	8533	8670	8530	8658	278,296,384	+159.60(+1.88%)
Mar 13, 2013	8503	8517	8435	8498	210,766,000	-34.00(-0.40%)
Mar 12, 2013	8529	8598	8507	8532	186,354,400	-22.10(-0.26%)
Mar 11, 2013	8605	8610	8496	8554	174,802,208	-73.70(-0.85%)
Mar 09, 2013	8444	8638	8440	8628	328,120,192	+239.00(+2.85%)
Mar 08, 2013	8393	8455	8380	8389	176,284,000	+30.20(+0.36%)
Mar 07, 2013	8436	8485	8356	8359	188,364,608	-64.40(-0.76%)
Mar 06, 2013	8325	8430	8313	8423	255,574,000	+177.00(+2.15%)
Mar 05, 2013	8135	8272	8129	8246	232,940,000	+59.20(+0.72%)
Mar 02, 2013	8220	8286	8105	8187	335,825,984	-43.20(-0.52%)
Mar 01, 2013	8186	8252	8143	8230	351,215,808	+93.60(+1.15%)
Feb 28, 2013	8016	8137	7966	8137	290,260,000	+156.00(+1.95%)
Feb 27, 2013	7943	8100	7911	7981	407,966,784	-263.80(-3.20%)
Feb 26, 2013	8233	8400	8135	8244	329,551,392	+65.50(+0.80%)
Feb 23, 2013	8059	8179	8051	8179	218,057,792	+164.50(+2.05%)
Feb 22, 2013	8118	8118	7982	8014	273,812,416	-148.50(-1.82%)
Feb 21, 2013	8235	8274	8147	8163	174,829,600	-62.30(-0.76%)
Feb 20, 2013	8090	8231	8087	8225	256,624,992	+116.40(+1.44%)
Feb 19, 2013	8111	8145	8037	8109	0	-41.30(-0.51%)
Feb 16, 2013	8237	8251	8150	8150	242,670,000	-97.20(-1.18%)
Feb 15, 2013	8272	8329	8156	8247	264,982,800	-58.80(-0.71%)
Feb 14, 2013	8258	8343	8212	8306	267,526,208	+71.50(+0.87%)
Feb 13, 2013	8069	8241	8045	8235	243,712,000	+156.10(+1.93%)
Feb 12, 2013	8182	8182	8056	8079	176,146,208	-96.30(-1.18%)
Feb 09, 2013	8025	8183	8009	8175	231,593,600	+160.30(+2.00%)
Feb 08, 2013	8082	8160	8006	8015	267,892,800	-41.60(-0.52%)
Feb 07, 2013	8115	8161	8013	8056	323,687,200	-37.40(-0.46%)
Feb 06, 2013	7902	8127	7896	8094	340,040,384	+174.00(+2.20%)
Feb 05, 2013	8225	8228	7917	7920	395,048,000	-310.10(-3.77%)
Feb 02, 2013	8233	8301	8160	8230	598,095,616	-132.60(-1.59%)
Feb 01, 2013	8542	8544	8362	8362	306,580,992	-209.60(-2.45%)
Jan 31, 2013	8647	8689	8556	8572	187,322,400	-71.10(-0.82%)
Jan 30, 2013	8674	8691	8607	8643	179,377,600	-29.50(-0.34%)
Jan 29, 2013	8756	8756	8672	8672	170,355,600	-52.10(-0.60%)
Jan 26, 2013	8643	8734	8616	8725	180,051,600	+59.00(+0.68%)
Jan 25, 2013	8597	8673	8576	8666	199,088,992	+52.30(+0.61%)
Jan 24, 2013	8638	8650	8586	8613	229,704,400	-18.80(-0.22%)
Jan 23, 2013	8655	8675	8588	8632	223,749,600	-33.80(-0.39%)
Jan 22, 2013	8628	8666	8609	8666	194,477,600	+61.90(+0.72%)
Jan 19, 2013	8662	8680	8601	8604	305,696,192	-24.90(-0.29%)
Jan 18, 2013	8568	8665	8566	8629	234,678,400	+47.80(+0.56%)
Jan 17, 2013	8589	8604	8526	8581	291,650,816	-19.90(-0.23%)
Jan 16, 2013	8550	8608	8521	8601	271,883,200	-31.10(-0.36%)
Jan 15, 2013	8699	8721	8601	8632	250,463,600	-32.60(-0.38%)
Jan 12, 2013	8638	8677	8580	8665	252,442,208	+45.80(+0.53%)
Jan 11, 2013	8607	8649	8548	8619	493,389,408	+12.50(+0.15%)
Jan 10, 2013	8492	8614	8485	8606	445,024,000	+153.40(+1.81%)
Jan 09, 2013	8388	8494	8375	8453	335,514,816	+34.00(+0.40%)
Jan 08, 2013	8434	8486	8406	8419	289,121,792	-16.80(-0.20%)
Jan 05, 2013	8412	8447	8387	8436	230,118,592	+32.40(+0.39%)
Jan 04, 2013	8375	8423	8334	8403	182,282,592	-44.20(-0.52%)
Jan 03, 2013	8338	8448	8287	8448	280,533,408	+280.10(+3.43%)

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.