Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	5850	5867	5783	5783	874,664,192	-67.20(-1.15%)
Oct 30, 2012	5795	5852	5795	5850	403,992,384	+54.80(+0.95%)
Oct 29, 2012	5807	5813	5764	5795	432,888,800	+0.00(+0.00%)
Oct 28, 2012	5807	5813	5764	5795	432,888,800	-11.61(-0.20%)
Oct 27, 2012	5805	5818	5753	5807	0	+0.01(+0.00%)
Oct 26, 2012	5805	5818	5753	5807	622,849,792	+1.60(+0.03%)
Oct 25, 2012	5805	5841	5802	5805	654,435,200	+0.30(+0.01%)
Oct 24, 2012	5798	5823	5777	5805	953,707,392	+6.90(+0.12%)
Oct 23, 2012	5883	5893	5789	5798	654,156,800	-85.00(-1.44%)
Oct 22, 2012	5896	5911	5870	5883	540,270,400	+0.00(+0.00%)
Oct 21, 2012	5896	5911	5870	5883	540,270,400	-13.25(-0.22%)
Oct 20, 2012	5917	5920	5892	5896	0	-0.05(-0.00%)
Oct 19, 2012	5917	5920	5892	5896	829,321,088	-20.90(-0.35%)
Oct 18, 2012	5911	5928	5896	5917	869,993,280	+6.20(+0.10%)
Oct 17, 2012	5870	5916	5869	5911	903,398,912	+40.40(+0.69%)
Oct 16, 2012	5806	5878	5806	5870	877,624,512	+64.90(+1.12%)
Oct 15, 2012	5793	5828	5786	5806	695,435,712	+0.00(+0.00%)
Oct 14, 2012	5793	5828	5786	5806	695,435,712	+12.28(+0.21%)
Oct 13, 2012	5830	5830	5793	5793	0	+0.02(+0.00%)
Oct 12, 2012	5830	5830	5793	5793	888,088,192	-36.50(-0.63%)
Oct 11, 2012	5777	5846	5767	5830	693,356,416	+53.10(+0.92%)
Oct 10, 2012	5810	5810	5777	5777	681,615,424	-33.60(-0.58%)
Oct 09, 2012	5842	5856	5795	5810	574,468,416	-31.40(-0.54%)
Oct 08, 2012	5871	5871	5819	5842	492,224,096	+0.00(+0.00%)
Oct 07, 2012	5871	5871	5819	5842	492,224,096	-29.32(-0.50%)
Oct 06, 2012	5828	5886	5828	5871	0	+0.02(+0.00%)
Oct 05, 2012	5828	5886	5828	5871	883,077,376	+43.20(+0.74%)
Oct 04, 2012	5826	5854	5803	5828	817,156,288	+2.00(+0.03%)
Oct 03, 2012	5810	5832	5785	5826	606,196,800	+16.30(+0.28%)
Oct 02, 2012	5820	5840	5781	5810	704,898,688	-11.00(-0.19%)
Oct 01, 2012	5742	5844	5739	5820	690,293,824	+0.00(+0.00%)
Sep 30, 2012	5742	5844	5739	5820	690,293,824	+78.43(+1.37%)
Sep 29, 2012	5779	5808	5741	5742	0	-0.03(-0.00%)
Sep 28, 2012	5779	5808	5740	5742	745,469,376	-37.30(-0.65%)
Sep 27, 2012	5768	5804	5763	5779	545,045,184	+11.30(+0.20%)
Sep 26, 2012	5860	5860	5751	5768	685,626,304	-91.60(-1.56%)
Sep 25, 2012	5839	5869	5828	5860	737,347,712	+20.90(+0.36%)
Sep 24, 2012	5853	5853	5806	5839	736,974,080	+0.00(+0.00%)
Sep 23, 2012	5853	5853	5806	5839	736,974,080	-13.82(-0.24%)
Sep 22, 2012	5855	5888	5839	5853	0	+0.02(+0.00%)
Sep 21, 2012	5855	5888	5839	5853	1,202,461,184	-2.00(-0.03%)
Sep 20, 2012	5888	5888	5824	5855	656,511,296	-33.90(-0.58%)
Sep 19, 2012	5868	5894	5861	5888	704,137,728	+20.30(+0.35%)
Sep 18, 2012	5894	5894	5838	5868	802,597,696	-25.30(-0.43%)
Sep 17, 2012	5916	5916	5883	5894	691,683,904	+0.00(+0.00%)
Sep 16, 2012	5916	5916	5883	5894	691,683,904	-22.05(-0.37%)
Sep 15, 2012	5820	5933	5820	5916	0	-0.05(-0.00%)
Sep 14, 2012	5820	5933	5820	5916	1,506,216,704	+95.70(+1.64%)
Sep 13, 2012	5782	5827	5770	5820	819,530,112	+37.80(+0.65%)
Sep 12, 2012	5792	5821	5758	5782	1,101,683,840	-10.10(-0.17%)
Sep 11, 2012	5793	5797	5764	5792	779,957,824	-1.00(-0.02%)
Sep 10, 2012	5795	5807	5777	5793	672,891,008	+0.00(+0.00%)
Sep 09, 2012	5795	5807	5777	5793	672,891,008	-1.60(-0.03%)
Sep 08, 2012	5777	5808	5773	5795	0	+0.00(+0.00%)
Sep 07, 2012	5777	5808	5773	5795	1,271,438,336	+17.50(+0.30%)
Sep 06, 2012	5658	5786	5658	5777	1,097,422,208	+119.40(+2.11%)
Sep 05, 2012	5672	5676	5635	5658	737,252,928	-14.10(-0.25%)
Sep 04, 2012	5758	5758	5658	5672	628,708,288	-86.40(-1.50%)
Sep 03, 2012	5712	5758	5701	5758	394,561,504	+0.00(+0.00%)
Sep 02, 2012	5712	5758	5701	5758	394,561,504	+46.92(+0.82%)
Sep 01, 2012	5719	5764	5708	5711	0	-0.02(-0.00%)
Aug 31, 2012	5720	5764	5708	5712	851,664,896	-8.00(-0.14%)
Aug 30, 2012	5744	5744	5706	5720	479,116,800	-24.00(-0.42%)
Aug 29, 2012	5776	5776	5739	5744	523,480,608	-32.20(-0.56%)
Aug 28, 2012	5777	5780	5750	5776	524,544,704	-0.90(-0.02%)
Aug 27, 2012	5777	5777	5777	5777	0	+0.00(+0.00%)
Aug 26, 2012	5777	5777	5777	5777	0	+0.00(+0.00%)
Aug 25, 2012	5777	5791	5739	5777	0	+0.00(+0.00%)
Aug 24, 2012	5777	5791	5739	5777	487,763,904	+0.00(+0.00%)
Aug 23, 2012	5774	5809	5764	5777	636,105,216	+2.40(+0.04%)
Aug 22, 2012	5858	5858	5771	5774	535,193,088	-83.30(-1.42%)
Aug 21, 2012	5824	5873	5824	5858	501,843,584	+33.10(+0.57%)
Aug 20, 2012	5852	5858	5803	5824	692,841,984	+0.00(+0.00%)
Aug 19, 2012	5852	5858	5803	5824	692,841,984	-28.02(-0.48%)
Aug 18, 2012	5835	5855	5834	5852	0	+0.02(+0.00%)
Aug 17, 2012	5834	5855	5834	5852	731,769,472	+17.90(+0.31%)
Aug 16, 2012	5833	5847	5811	5834	587,033,792	+1.50(+0.03%)
Aug 15, 2012	5865	5865	5822	5833	560,382,784	-31.80(-0.54%)
Aug 14, 2012	5832	5876	5832	5865	627,904,000	+32.90(+0.56%)
Aug 13, 2012	5847	5853	5814	5832	410,230,208	+0.00(+0.00%)
Aug 12, 2012	5847	5853	5814	5832	410,230,208	-15.21(-0.26%)
Aug 11, 2012	5852	5859	5828	5847	0	+0.01(+0.00%)
Aug 10, 2012	5852	5859	5828	5847	466,836,800	-4.40(-0.08%)
Aug 09, 2012	5846	5860	5828	5852	741,075,776	+5.60(+0.10%)
Aug 08, 2012	5841	5846	5801	5846	588,922,624	+4.70(+0.08%)
Aug 07, 2012	5809	5841	5785	5841	779,689,024	+32.40(+0.56%)
Aug 06, 2012	5787	5838	5767	5809	613,097,984	+0.00(+0.00%)
Aug 05, 2012	5787	5838	5767	5809	613,097,984	+21.52(+0.37%)
Aug 04, 2012	5662	5794	5662	5787	0	-0.02(-0.00%)
Aug 03, 2012	5662	5794	5662	5787	748,571,584	+125.00(+2.21%)
Aug 02, 2012	5713	5766	5657	5662	805,200,704	-50.50(-0.88%)

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.