Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2012	6570	6570	6496	6496	0	+0.00(+0.00%)
Sep 29, 2012	6570	6570	6496	6496	0	-0.02(-0.00%)
Sep 28, 2012	6570	6570	6496	6496	98,450,000	-50.00(-0.76%)
Sep 27, 2012	6561	6572	6542	6546	74,086,800	+5.50(+0.08%)
Sep 26, 2012	6584	6585	6529	6540	91,519,296	-73.10(-1.11%)
Sep 25, 2012	6599	6620	6582	6614	65,128,100	+16.30(+0.25%)
Sep 24, 2012	6600	6611	6573	6597	69,493,000	-8.62(-0.13%)
Sep 23, 2012	6597	6607	6567	6606	0	+0.00(+0.00%)
Sep 22, 2012	6597	6607	6567	6606	0	+0.02(+0.00%)
Sep 21, 2012	6597	6607	6567	6606	189,478,496	+49.30(+0.75%)
Sep 20, 2012	6539	6567	6531	6556	84,595,904	-14.20(-0.22%)
Sep 19, 2012	6551	6571	6537	6571	79,690,896	+33.60(+0.51%)
Sep 18, 2012	6531	6550	6521	6537	93,318,200	-15.20(-0.23%)
Sep 17, 2012	6538	6576	6538	6552	82,359,696	-6.86(-0.10%)
Sep 16, 2012	6574	6581	6544	6559	0	+0.00(+0.00%)
Sep 15, 2012	6574	6581	6544	6559	0	-0.04(-0.00%)
Sep 14, 2012	6574	6581	6544	6559	146,664,992	+46.00(+0.71%)
Sep 13, 2012	6488	6520	6478	6513	85,072,000	+23.40(+0.36%)
Sep 12, 2012	6497	6532	6478	6490	125,050,200	-13.50(-0.21%)
Sep 11, 2012	6477	6506	6470	6503	84,856,400	-4.60(-0.07%)
Sep 10, 2012	6533	6548	6506	6508	81,637,600	-29.42(-0.45%)
Sep 08, 2012	6540	6562	6524	6537	0	+0.02(+0.00%)
Sep 07, 2012	6540	6562	6524	6537	149,384,192	+9.40(+0.14%)
Sep 06, 2012	6443	6533	6443	6528	116,383,104	+102.70(+1.60%)
Sep 05, 2012	6370	6436	6362	6425	84,058,096	+62.40(+0.98%)
Sep 04, 2012	6439	6439	6356	6363	29,280,000	-74.90(-1.16%)
Sep 03, 2012	6376	6439	6376	6438	20,370,600	+49.69(+0.78%)
Sep 02, 2012	6371	6433	6356	6388	0	+0.00(+0.00%)
Sep 01, 2012	6371	6433	6356	6388	0	+0.01(+0.00%)
Aug 31, 2012	6370	6433	6356	6388	98,924,096	+9.70(+0.15%)
Aug 30, 2012	6407	6413	6369	6378	69,841,504	-43.70(-0.68%)
Aug 29, 2012	6425	6437	6415	6422	52,803,100	+0.60(+0.01%)
Aug 28, 2012	6473	6473	6421	6421	62,317,400	-69.90(-1.08%)
Aug 27, 2012	6481	6493	6452	6491	42,097,000	+15.36(+0.24%)
Aug 26, 2012	6452	6484	6443	6476	0	+0.00(+0.00%)
Aug 25, 2012	6452	6484	6443	6476	0	+0.04(+0.00%)
Aug 24, 2012	6452	6484	6443	6476	60,764,300	+22.00(+0.34%)
Aug 23, 2012	6502	6513	6436	6454	85,372,304	-21.60(-0.33%)
Aug 22, 2012	6488	6497	6468	6476	92,306,800	-42.80(-0.66%)
Aug 21, 2012	6512	6534	6496	6518	86,373,400	+12.00(+0.18%)
Aug 20, 2012	6527	6532	6498	6506	58,309,800	-23.04(-0.35%)
Aug 19, 2012	6554	6554	6520	6529	0	+0.00(+0.00%)
Aug 18, 2012	6554	6554	6520	6529	0	+0.04(+0.00%)
Aug 17, 2012	6554	6554	6520	6529	98,505,904	+10.90(+0.17%)
Aug 16, 2012	6520	6529	6469	6518	71,637,296	+6.50(+0.10%)
Aug 15, 2012	6500	6540	6496	6512	52,523,700	+5.90(+0.09%)
Aug 14, 2012	6488	6510	6479	6506	54,118,000	+39.80(+0.62%)
Aug 13, 2012	6471	6494	6456	6466	46,510,900	-17.24(-0.27%)
Aug 12, 2012	6484	6497	6468	6483	0	+0.00(+0.00%)
Aug 11, 2012	6484	6497	6468	6483	0	+0.04(+0.00%)
Aug 10, 2012	6484	6497	6468	6483	63,384,100	-21.90(-0.34%)
Aug 09, 2012	6478	6524	6476	6505	77,182,304	+47.30(+0.73%)
Aug 08, 2012	6460	6469	6427	6458	68,985,904	+0.10(+0.00%)
Aug 07, 2012	6447	6478	6428	6458	71,854,200	-5.10(-0.08%)
Aug 06, 2012	6457	6486	6428	6463	40,092,500	+1.46(+0.02%)
Aug 05, 2012	6420	6469	6416	6462	0	+0.00(+0.00%)
Aug 04, 2012	6420	6469	6416	6462	0	+0.04(+0.00%)
Aug 03, 2012	6420	6469	6416	6462	86,352,496	+54.20(+0.85%)
Aug 02, 2012	6430	6486	6401	6407	70,877,800	+8.00(+0.13%)
Aug 01, 2012	6399	6399	6399	6399	0	+0.00(+0.00%)
Jul 31, 2012	6399	6417	6382	6399	110,606,800	-3.10(-0.05%)
Jul 30, 2012	6376	6418	6373	6402	90,569,600	+39.58(+0.62%)
Jul 29, 2012	6292	6366	6271	6363	0	+0.00(+0.00%)
Jul 28, 2012	6292	6366	6271	6363	0	+0.02(+0.00%)
Jul 27, 2012	6292	6366	6271	6363	128,151,104	+85.10(+1.36%)
Jul 26, 2012	6197	6296	6190	6278	90,567,000	+96.90(+1.57%)
Jul 25, 2012	6169	6199	6166	6181	102,973,400	+5.90(+0.10%)
Jul 24, 2012	6205	6212	6166	6175	44,610,100	-5.50(-0.09%)
Jul 23, 2012	6247	6261	6172	6180	125,726,896	-104.41(-1.66%)
Jul 22, 2012	6330	6336	6274	6285	0	+0.00(+0.00%)
Jul 21, 2012	6330	6336	6274	6285	0	+0.01(+0.00%)
Jul 20, 2012	6330	6336	6274	6285	67,613,200	-38.80(-0.61%)
Jul 19, 2012	6288	6335	6287	6324	68,449,104	+58.10(+0.93%)
Jul 18, 2012	6227	6266	6217	6266	131,929,400	+63.20(+1.02%)
Jul 17, 2012	6208	6227	6191	6202	64,005,300	+6.70(+0.11%)
Jul 16, 2012	6182	6203	6175	6196	25,817,500	+13.80(+0.22%)
Jul 15, 2012	6163	6187	6151	6182	0	+0.00(+0.00%)
Jul 14, 2012	6163	6187	6151	6182	0	+0.00(+0.00%)
Jul 13, 2012	6163	6187	6151	6182	56,010,600	+34.20(+0.56%)
Jul 12, 2012	6154	6171	6118	6148	33,766,400	-27.20(-0.44%)
Jul 11, 2012	6169	6194	6159	6175	60,682,100	-16.40(-0.26%)
Jul 10, 2012	6172	6207	6154	6191	34,832,000	+30.40(+0.49%)
Jul 09, 2012	6184	6190	6155	6161	68,802,096	-22.90(-0.37%)
Jul 08, 2012	6199	6223	6179	6184	0	+0.00(+0.00%)
Jul 07, 2012	6199	6223	6179	6184	0	+0.00(+0.00%)
Jul 06, 2012	6199	6223	6179	6184	70,239,504	-18.60(-0.30%)
Jul 05, 2012	6207	6237	6182	6202	79,391,200	+1.00(+0.02%)
Jul 04, 2012	6191	6204	6171	6201	24,203,000	+7.20(+0.12%)
Jul 03, 2012	6136	6194	6134	6194	38,285,000	+84.70(+1.39%)

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.