Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2011	2624	2624	2587	2611	0	+0.00(+0.00%)
Jul 30, 2011	2624	2624	2587	2611	0	+0.00(+0.00%)
Jul 29, 2011	2624	2624	2587	2611	6,394,400	-12.85(-0.49%)
Jul 28, 2011	2642	2642	2602	2624	5,348,200	-18.05(-0.68%)
Jul 27, 2011	2679	2679	2642	2642	3,687,200	-37.25(-1.39%)
Jul 26, 2011	2672	2682	2656	2679	4,273,600	+7.28(+0.27%)
Jul 25, 2011	2687	2688	2663	2672	3,984,600	-15.27(-0.57%)
Jul 24, 2011	2685	2711	2670	2687	0	+0.00(+0.00%)
Jul 23, 2011	2685	2711	2670	2687	0	+0.00(+0.00%)
Jul 22, 2011	2685	2711	2670	2687	6,884,000	+2.29(+0.09%)
Jul 21, 2011	2631	2686	2617	2685	6,384,600	+54.01(+2.05%)
Jul 20, 2011	2599	2635	2595	2631	7,305,600	+32.22(+1.24%)
Jul 19, 2011	2575	2615	2575	2599	6,158,200	+24.22(+0.94%)
Jul 18, 2011	2639	2641	2575	2575	7,730,600	-64.49(-2.44%)
Jul 17, 2011	2653	2664	2626	2639	0	+0.00(+0.00%)
Jul 16, 2011	2653	2664	2626	2639	0	+0.00(+0.00%)
Jul 15, 2011	2653	2664	2626	2639	5,525,600	-13.37(-0.50%)
Jul 14, 2011	2690	2690	2647	2653	4,902,800	-37.81(-1.41%)
Jul 13, 2011	2662	2690	2650	2690	5,375,000	+27.87(+1.05%)
Jul 12, 2011	2672	2672	2583	2663	12,436,200	-9.53(-0.36%)
Jul 11, 2011	2744	2744	2662	2672	7,417,600	-71.53(-2.61%)
Jul 10, 2011	2777	2794	2739	2744	0	+0.00(+0.00%)
Jul 09, 2011	2777	2794	2739	2744	0	+0.00(+0.00%)
Jul 08, 2011	2777	2794	2739	2744	5,271,800	-32.92(-1.19%)
Jul 07, 2011	2759	2790	2756	2776	5,281,000	+17.74(+0.64%)
Jul 06, 2011	2783	2785	2746	2759	7,334,800	-24.30(-0.87%)
Jul 05, 2011	2804	2805	2780	2783	6,231,600	-20.34(-0.73%)
Jul 04, 2011	2812	2814	2795	2803	5,707,200	-8.00(-0.28%)
Jul 03, 2011	2767	2812	2764	2811	0	+0.00(+0.00%)
Jul 02, 2011	2767	2812	2764	2811	0	+0.00(+0.00%)
Jul 01, 2011	2767	2812	2764	2811	6,665,000	+44.67(+1.61%)
Jun 30, 2011	2725	2767	2717	2767	9,032,000	+41.92(+1.54%)
Jun 29, 2011	2662	2725	2662	2725	7,080,800	+62.48(+2.35%)
Jun 28, 2011	2637	2662	2634	2662	6,788,800	+25.76(+0.98%)
Jun 27, 2011	2638	2647	2617	2637	6,662,200	-1.84(-0.07%)
Jun 26, 2011	2714	2717	2638	2638	0	+0.00(+0.00%)
Jun 25, 2011	2714	2717	2638	2638	0	+0.00(+0.00%)
Jun 24, 2011	2714	2717	2638	2638	11,008,400	-75.57(-2.78%)
Jun 23, 2011	2731	2736	2713	2714	0	+0.00(+0.00%)
Jun 22, 2011	2731	2736	2713	2714	5,498,200	-17.30(-0.63%)
Jun 21, 2011	2670	2731	2670	2731	6,353,000	+61.23(+2.29%)
Jun 20, 2011	2707	2707	2670	2670	5,692,800	-35.19(-1.30%)
Jun 19, 2011	2697	2711	2667	2705	0	+0.00(+0.00%)
Jun 18, 2011	2697	2711	2667	2705	0	-1.64(-0.06%)
Jun 17, 2011	2697	2711	2667	2707	17,549,400	+8.54(+0.32%)
Jun 16, 2011	2730	2730	2678	2698	8,349,200	-32.12(-1.18%)
Jun 15, 2011	2748	2753	2717	2730	8,643,600	-17.93(-0.65%)
Jun 14, 2011	2708	2753	2708	2748	8,004,600	+40.89(+1.51%)
Jun 13, 2011	2719	2732	2707	2708	0	+0.00(+0.00%)
Jun 12, 2011	2719	2732	2707	2708	0	+0.00(+0.00%)
Jun 11, 2011	2719	2732	2707	2708	0	+0.00(+0.00%)
Jun 10, 2011	2719	2732	2707	2708	5,796,400	-11.11(-0.41%)
Jun 09, 2011	2702	2728	2693	2719	8,201,000	+16.75(+0.62%)
Jun 08, 2011	2735	2735	2701	2702	10,155,200	-32.43(-1.19%)
Jun 07, 2011	2747	2756	2734	2734	6,288,800	-12.62(-0.46%)
Jun 06, 2011	2764	2771	2733	2747	5,568,800	-17.46(-0.63%)
Jun 05, 2011	2777	2777	2746	2764	0	+0.00(+0.00%)
Jun 04, 2011	2777	2777	2746	2764	0	+0.00(+0.00%)
Jun 03, 2011	2777	2777	2746	2764	7,404,200	-12.38(-0.45%)
Jun 01, 2011	2788	2789	2774	2777	6,197,400	-10.63(-0.38%)
May 31, 2011	2752	2787	2752	2787	10,616,000	+35.97(+1.31%)
May 30, 2011	2747	2756	2745	2751	2,936,600	+4.51(+0.16%)
May 27, 2011	2720	2749	2719	2747	5,091,200	+27.48(+1.01%)
May 26, 2011	2721	2746	2716	2719	6,145,600	-1.47(-0.05%)
May 25, 2011	2725	2728	2708	2721	5,302,800	-4.01(-0.15%)
May 24, 2011	2705	2736	2702	2725	5,937,800	+19.39(+0.72%)
May 23, 2011	2768	2768	2690	2706	7,611,600	-62.26(-2.25%)
May 22, 2011	2787	2797	2761	2768	0	+0.00(+0.00%)
May 21, 2011	2787	2797	2761	2768	0	+0.00(+0.00%)
May 20, 2011	2787	2797	2761	2768	5,847,200	-19.07(-0.68%)
May 19, 2011	2773	2798	2772	2787	4,737,600	+13.89(+0.50%)
May 18, 2011	2755	2782	2755	2773	5,031,000	+17.64(+0.64%)
May 17, 2011	2793	2794	2755	2755	6,416,800	-37.31(-1.34%)
May 16, 2011	2797	2799	2770	2793	5,861,800	-4.81(-0.17%)
May 15, 2011	2832	2847	2797	2797	0	+0.00(+0.00%)
May 14, 2011	2832	2847	2797	2797	0	+0.00(+0.00%)
May 13, 2011	2832	2847	2797	2797	6,256,400	-34.14(-1.21%)
May 12, 2011	2873	2873	2819	2832	5,071,200	-41.05(-1.43%)
May 11, 2011	2864	2873	2854	2873	4,547,800	+8.62(+0.30%)
May 10, 2011	2827	2865	2823	2864	4,347,400	+37.21(+1.32%)
May 09, 2011	2822	2834	2819	2827	3,841,400	+4.99(+0.18%)
May 08, 2011	2803	2831	2798	2822	0	+0.00(+0.00%)
May 07, 2011	2803	2831	2798	2822	0	+0.00(+0.00%)
May 06, 2011	2803	2831	2798	2822	5,842,800	+18.89(+0.67%)
May 05, 2011	2835	2850	2798	2803	7,331,800	-32.20(-1.14%)
May 04, 2011	2872	2872	2826	2835	6,045,800	-37.34(-1.30%)
May 03, 2011	2866	2872	2843	2872	6,630,200	+6.05(+0.21%)

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.