Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2013	6165	6209	6104	6209	75,800	+38.86(+0.63%)
Nov 29, 2013	6058	6170	6058	6170	60,500	+116.09(+1.92%)
Nov 28, 2013	6028	6067	6003	6054	119,900	+28.50(+0.47%)
Nov 27, 2013	6007	6025	5955	6025	83,400	+21.11(+0.35%)
Nov 26, 2013	6081	6083	5998	6004	52,600	+0.00(+0.00%)
Nov 25, 2013	6081	6083	5998	6004	0	-80.58(-1.32%)
Nov 24, 2013	6126	6165	6080	6085	0	+0.00(+0.00%)
Nov 23, 2013	6126	6165	6080	6085	63,000	-38.05(-0.62%)
Nov 22, 2013	6155	6155	6049	6123	104,100	-32.45(-0.53%)
Nov 21, 2013	6268	6268	6115	6155	95,900	-112.51(-1.80%)
Nov 20, 2013	6347	6352	6268	6268	106,100	-75.40(-1.19%)
Nov 19, 2013	6369	6387	6324	6343	67,300	+0.00(+0.00%)
Nov 18, 2013	6369	6387	6324	6343	0	-3.15(-0.05%)
Nov 17, 2013	6342	6381	6337	6346	0	+0.00(+0.00%)
Nov 16, 2013	6342	6381	6337	6346	83,700	+18.52(+0.29%)
Nov 15, 2013	6323	6365	6316	6328	102,300	+6.92(+0.11%)
Nov 14, 2013	6321	6332	6262	6321	55,900	-3.21(-0.05%)
Nov 13, 2013	6282	6336	6272	6324	66,000	+58.94(+0.94%)
Nov 12, 2013	6356	6356	6202	6265	82,000	+0.00(+0.00%)
Nov 11, 2013	6356	6356	6202	6265	0	-89.95(-1.42%)
Nov 10, 2013	6417	6418	6355	6355	0	+0.00(+0.00%)
Nov 09, 2013	6417	6418	6355	6355	82,800	-81.31(-1.26%)
Nov 08, 2013	6478	6488	6421	6436	62,900	-40.81(-0.63%)
Nov 07, 2013	6520	6524	6460	6477	81,800	-42.28(-0.65%)
Nov 06, 2013	6556	6563	6505	6520	75,000	-23.81(-0.36%)
Nov 05, 2013	6587	6587	6509	6543	43,800	+0.00(+0.00%)
Nov 04, 2013	6587	6587	6509	6543	0	-41.99(-0.64%)
Nov 03, 2013	6598	6618	6549	6585	0	+0.00(+0.00%)
Nov 02, 2013	6598	6618	6549	6585	0	+0.00(+0.00%)
Nov 01, 2013	6598	6618	6549	6585	0	+0.00(+0.00%)
Oct 31, 2013	6598	6618	6549	6585	107,000	-11.83(-0.18%)
Oct 30, 2013	6545	6606	6542	6597	96,700	+53.75(+0.82%)
Oct 29, 2013	6535	6552	6501	6543	66,200	+3.65(+0.06%)
Oct 28, 2013	6584	6586	6505	6540	0	-4.11(-0.06%)
Oct 27, 2013	6584	6586	6505	6544	0	+0.00(+0.00%)
Oct 26, 2013	6584	6586	6505	6544	0	+4.11(+0.06%)
Oct 25, 2013	6584	6586	6505	6540	0	-43.96(-0.67%)
Oct 24, 2013	6631	6631	6578	6584	51,800	-51.34(-0.77%)
Oct 23, 2013	6623	6648	6603	6635	49,400	+31.51(+0.48%)
Oct 22, 2013	6607	6634	6604	6604	89,700	+6.04(+0.09%)
Oct 21, 2013	6608	6622	6586	6598	97,600	-7.66(-0.12%)
Oct 20, 2013	6563	6616	6563	6605	0	+0.00(+0.00%)
Oct 19, 2013	6563	6616	6563	6605	0	-2.61(-0.04%)
Oct 18, 2013	6563	6616	6563	6608	108,700	+46.95(+0.72%)
Oct 17, 2013	6533	6568	6528	6561	93,400	+77.31(+1.19%)
Oct 16, 2013	6443	6503	6433	6484	96,900	+40.87(+0.63%)
Oct 15, 2013	6492	6492	6408	6443	0	+0.00(+0.00%)
Oct 14, 2013	6492	6492	6408	6443	31,100	-51.13(-0.79%)
Oct 13, 2013	6519	6537	6492	6494	0	+0.00(+0.00%)
Oct 12, 2013	6519	6537	6492	6494	0	+4.03(+0.06%)
Oct 11, 2013	6519	6537	6481	6490	64,200	+53.83(+0.84%)
Oct 10, 2013	6375	6443	6375	6436	130,600	+58.22(+0.91%)
Oct 09, 2013	6444	6444	6372	6378	96,500	-77.11(-1.19%)
Oct 08, 2013	6444	6456	6409	6455	52,600	+11.65(+0.18%)
Oct 07, 2013	6396	6460	6396	6443	81,600	+65.04(+1.02%)
Oct 06, 2013	6388	6388	6332	6378	0	+0.00(+0.00%)
Oct 05, 2013	6388	6388	6332	6378	0	-12.31(-0.19%)
Oct 04, 2013	6388	6390	6332	6390	55,500	+2.83(+0.04%)
Oct 03, 2013	6355	6418	6300	6388	80,700	+25.39(+0.40%)
Oct 02, 2013	6278	6381	6278	6362	81,800	+164.42(+2.65%)
Oct 01, 2013	6195	6251	6191	6198	88,500	+6.04(+0.10%)
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%)

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.