Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 01, 2013	8112	8168	8042	8168	105,477,400	+36.50(+0.45%)
Dec 29, 2012	8277	8309	8104	8131	253,633,200	-149.90(-1.81%)
Dec 28, 2012	8236	8345	8231	8281	203,332,608	-18.60(-0.22%)
Dec 25, 2012	8262	8304	8256	8300	82,703,400	+8.50(+0.10%)
Dec 22, 2012	8224	8291	8204	8291	620,088,192	+26.80(+0.32%)
Dec 21, 2012	8227	8298	8217	8264	437,325,792	+0.00(+0.00%)
Dec 20, 2012	8192	8322	8185	8264	436,319,392	+95.40(+1.17%)
Dec 19, 2012	8069	8172	8063	8169	295,580,608	+128.50(+1.60%)
Dec 18, 2012	8018	8049	7975	8040	183,124,992	+16.20(+0.20%)
Dec 15, 2012	8026	8045	8004	8024	176,921,200	+7.00(+0.09%)
Dec 14, 2012	8006	8037	7977	8017	198,052,000	+30.30(+0.38%)
Dec 13, 2012	7935	7988	7927	7987	229,127,600	+65.90(+0.83%)
Dec 12, 2012	7814	7927	7806	7921	251,448,000	+116.50(+1.49%)
Dec 11, 2012	7796	7804	7671	7804	251,311,200	-44.10(-0.56%)
Dec 08, 2012	7916	7943	7813	7848	325,544,608	-62.30(-0.79%)
Dec 07, 2012	7906	7948	7842	7911	241,408,400	+27.60(+0.35%)
Dec 06, 2012	7948	7977	7845	7883	210,381,200	-19.20(-0.24%)
Dec 05, 2012	7872	7946	7871	7902	135,636,800	+13.20(+0.17%)
Dec 04, 2012	7963	8028	7874	7889	216,204,992	-45.40(-0.57%)

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.