Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	2019	2022	1984	2015	5,200,800	-4.31(-0.21%)
Jul 30, 2012	1976	2019	1976	2019	5,178,200	+42.81(+2.17%)
Jul 29, 2012	1964	1978	1947	1976	0	+0.00(+0.00%)
Jul 28, 2012	1964	1978	1947	1976	0	+0.00(+0.00%)
Jul 27, 2012	1964	1978	1947	1976	4,289,800	+12.54(+0.64%)
Jul 26, 2012	1899	1964	1893	1964	5,484,200	+65.50(+3.45%)
Jul 25, 2012	1893	1908	1885	1898	2,829,800	+4.85(+0.26%)
Jul 24, 2012	1898	1909	1884	1893	3,410,800	-5.08(-0.27%)
Jul 23, 2012	1955	1955	1880	1898	5,736,200	-56.10(-2.87%)
Jul 22, 2012	2007	2008	1954	1955	0	+0.00(+0.00%)
Jul 21, 2012	2007	2008	1954	1955	0	+0.00(+0.00%)
Jul 20, 2012	2007	2008	1954	1955	4,383,800	-51.89(-2.59%)
Jul 19, 2012	1987	2006	1985	2006	3,661,000	+21.03(+1.06%)
Jul 18, 2012	1968	1987	1962	1985	3,382,400	+17.51(+0.89%)
Jul 17, 2012	1964	1982	1962	1968	4,102,200	+5.29(+0.27%)
Jul 16, 2012	1961	1972	1953	1963	3,262,400	+1.84(+0.09%)
Jul 15, 2012	1935	1969	1935	1961	0	+0.00(+0.00%)
Jul 14, 2012	1935	1969	1935	1961	0	+0.00(+0.00%)
Jul 13, 2012	1935	1969	1935	1961	3,152,000	+26.45(+1.37%)
Jul 12, 2012	1960	1964	1934	1934	3,795,600	-25.98(-1.33%)
Jul 11, 2012	1964	1970	1955	1960	2,584,600	-5.89(-0.30%)
Jul 10, 2012	1947	1977	1941	1966	3,800,400	+19.07(+0.98%)
Jul 09, 2012	1954	1960	1936	1947	3,761,800	-9.50(-0.49%)
Jul 08, 2012	1997	1997	1956	1957	0	+0.00(+0.00%)
Jul 07, 2012	1997	1997	1956	1957	0	+0.00(+0.00%)
Jul 06, 2012	1997	1997	1956	1957	3,200,000	-41.17(-2.06%)
Jul 05, 2012	2015	2025	1979	1998	4,751,800	-17.20(-0.85%)
Jul 04, 2012	2022	2027	2008	2015	3,227,800	-6.44(-0.32%)
Jul 03, 2012	2014	2028	2010	2021	4,866,800	+7.75(+0.38%)
Jul 02, 2012	1976	2014	1972	2014	6,080,600	+38.37(+1.94%)
Jun 30, 2012	1886	1978	1886	1975	0	+0.00(+0.00%)
Jun 29, 2012	1886	1978	1886	1975	7,977,200	+90.25(+4.79%)
Jun 28, 2012	1882	1895	1868	1885	3,407,400	+2.09(+0.11%)
Jun 27, 2012	1856	1883	1855	1883	3,895,800	+27.56(+1.49%)
Jun 26, 2012	1881	1889	1855	1855	3,858,000	-25.32(-1.35%)
Jun 25, 2012	1911	1920	1879	1881	3,550,600	-29.34(-1.54%)
Jun 24, 2012	1953	1954	1910	1910	0	+0.00(+0.00%)
Jun 23, 2012	1953	1954	1910	1910	0	+0.00(+0.00%)
Jun 22, 2012	1953	1954	1910	1910	4,055,400	-41.97(-2.15%)
Jun 21, 2012	1976	1977	1951	1952	4,783,000	-24.02(-1.22%)
Jun 20, 2012	1965	1977	1961	1976	4,135,400	+11.08(+0.56%)
Jun 19, 2012	1917	1966	1917	1965	4,814,400	+47.36(+2.47%)
Jun 18, 2012	1927	1963	1913	1918	4,717,200	-8.64(-0.45%)
Jun 16, 2012	1888	1929	1883	1926	0	+0.00(+0.00%)
Jun 15, 2012	1888	1929	1883	1926	10,456,400	+38.21(+2.02%)
Jun 14, 2012	1884	1888	1869	1888	4,871,800	+4.09(+0.22%)
Jun 13, 2012	1881	1894	1869	1884	5,197,600	+2.66(+0.14%)
Jun 12, 2012	1900	1901	1869	1881	4,138,400	-19.74(-1.04%)
Jun 11, 2012	1901	1949	1895	1901	4,639,600	-0.05(-0.00%)
Jun 10, 2012	1898	1908	1884	1901	0	+0.00(+0.00%)
Jun 09, 2012	1898	1908	1884	1901	0	+0.00(+0.00%)
Jun 08, 2012	1898	1908	1884	1901	5,337,000	+3.15(+0.17%)
Jun 07, 2012	1868	1917	1867	1898	0	+0.00(+0.00%)
Jun 06, 2012	1868	1917	1867	1898	7,180,000	+30.19(+1.62%)
Jun 05, 2012	1857	1885	1857	1868	4,531,800	+10.56(+0.57%)
Jun 04, 2012	1862	1865	1840	1857	3,449,800	-4.99(-0.27%)
Jun 03, 2012	1897	1899	1859	1862	0	+0.00(+0.00%)
Jun 01, 2012	1897	1899	1859	1862	7,021,400	-34.82(-1.84%)
May 31, 2012	1885	1905	1875	1897	18,548,000	+12.45(+0.66%)
May 30, 2012	1931	1931	1880	1885	6,556,200	-45.38(-2.35%)
May 29, 2012	1921	1941	1915	1930	6,679,400	+8.90(+0.46%)
May 28, 2012	1934	1951	1914	1921	0	+0.00(+0.00%)
May 27, 2012	1934	1951	1914	1921	0	+0.00(+0.00%)
May 26, 2012	1934	1951	1914	1921	0	+0.00(+0.00%)
May 25, 2012	1934	1951	1914	1921	4,131,800	-12.66(-0.65%)
May 24, 2012	1922	1942	1920	1934	4,647,800	+13.54(+0.71%)
May 23, 2012	1968	1968	1920	1920	4,774,200	-48.60(-2.47%)
May 22, 2012	1913	1974	1912	1969	5,462,000	+55.79(+2.92%)
May 21, 2012	1894	1925	1894	1913	4,106,200	+18.94(+1.00%)
May 20, 2012	1907	1908	1866	1894	0	+0.00(+0.00%)
May 19, 2012	1907	1908	1866	1894	0	+0.00(+0.00%)
May 18, 2012	1907	1908	1866	1894	6,699,800	-14.63(-0.77%)
May 17, 2012	1910	1931	1861	1909	0	+0.00(+0.00%)
May 16, 2012	1910	1931	1861	1909	10,531,000	-1.26(-0.07%)
May 15, 2012	1965	1971	1893	1910	7,039,800	-54.79(-2.79%)
May 14, 2012	2041	2041	1954	1965	7,425,800	-76.11(-3.73%)
May 13, 2012	2041	2042	2013	2041	0	+0.00(+0.00%)
May 12, 2012	2041	2042	2013	2041	0	+0.00(+0.00%)
May 11, 2012	2041	2042	2013	2041	4,474,000	-1.18(-0.06%)
May 10, 2012	2030	2045	2015	2042	5,649,000	+12.23(+0.60%)
May 09, 2012	2083	2083	2017	2030	6,794,400	-53.94(-2.59%)
May 08, 2012	2111	2115	2077	2084	4,184,400	-27.42(-1.30%)
May 07, 2012	2079	2112	2036	2111	3,769,800	+7.30(+0.35%)
May 06, 2012	2120	2141	2091	2104	0	+0.00(+0.00%)
May 05, 2012	2120	2141	2091	2104	0	+24.33(+1.17%)
May 04, 2012	2089	2109	2073	2080	4,388,800	-11.65(-0.56%)
May 03, 2012	2104	2126	2091	2091	3,938,400	-12.68(-0.60%)
May 02, 2012	2120	2141	2091	2104	4,519,800	-15.08(-0.71%)

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.