Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	39885	40167	39391	39422	919,109,376	-504.10(-1.26%)
Aug 30, 2012	39910	39951	39740	39926	80,252,600	+16.80(+0.04%)
Aug 29, 2012	39951	40130	39894	39909	170,575,008	-42.00(-0.11%)
Aug 28, 2012	39966	40045	39737	39951	141,457,200	-22.00(-0.06%)
Aug 27, 2012	40217	40317	39952	39973	98,252,800	+93.90(+0.24%)
Aug 26, 2012	40027	40110	39753	39879	0	+0.00(+0.00%)
Aug 25, 2012	40027	40110	39753	39879	0	-332.40(-0.83%)
Aug 24, 2012	39878	40239	39767	40211	149,959,808	+332.40(+0.83%)
Aug 23, 2012	40027	40110	39753	39879	178,543,600	-148.10(-0.37%)
Aug 22, 2012	40097	40234	39759	40027	225,597,792	-69.50(-0.17%)
Aug 21, 2012	40339	40640	39965	40097	184,962,208	-253.40(-0.63%)
Aug 20, 2012	40550	40618	40348	40350	105,449,600	-364.90(-0.90%)
Aug 19, 2012	40797	40862	40485	40715	0	+0.00(+0.00%)
Aug 18, 2012	40797	40862	40485	40715	0	+167.40(+0.41%)
Aug 17, 2012	40706	40809	40547	40548	191,584,400	-167.40(-0.41%)
Aug 16, 2012	40797	40862	40485	40715	233,547,392	-77.70(-0.19%)
Aug 15, 2012	40645	40805	40228	40793	179,690,800	+147.60(+0.36%)
Aug 14, 2012	40369	40730	40369	40645	157,388,000	+278.70(+0.69%)
Aug 13, 2012	40853	40932	40361	40366	121,431,000	-311.20(-0.77%)
Aug 12, 2012	40836	40991	40677	40678	0	+0.00(+0.00%)
Aug 11, 2012	40836	40991	40677	40678	0	-172.50(-0.42%)
Aug 10, 2012	40678	40854	40546	40850	162,371,200	+172.50(+0.42%)
Aug 09, 2012	40836	40991	40677	40678	158,944,000	-173.70(-0.43%)
Aug 08, 2012	41070	41090	40763	40851	157,632,000	-219.00(-0.53%)
Aug 07, 2012	41096	41384	41059	41070	145,141,792	-26.20(-0.06%)
Aug 06, 2012	40999	41154	40935	41096	152,137,792	+98.20(+0.24%)
Aug 05, 2012	40760	41163	40759	40998	0	+0.00(+0.00%)
Aug 04, 2012	40760	41163	40759	40998	0	-0.20(-0.00%)
Aug 03, 2012	40760	41163	40759	40998	121,473,400	+239.40(+0.59%)
Aug 02, 2012	40804	40869	40630	40759	167,643,200	-46.40(-0.11%)
Aug 01, 2012	40699	41079	40601	40805	139,275,600	+101.10(+0.25%)
Jul 31, 2012	41333	41486	40704	40704	261,559,392	-628.80(-1.52%)
Jul 30, 2012	41472	41525	41188	41333	180,439,008	-143.10(-0.35%)
Jul 29, 2012	40979	41601	40790	41476	0	+0.00(+0.00%)
Jul 28, 2012	40979	41601	40790	41476	0	-0.30(-0.00%)
Jul 27, 2012	40979	41601	40790	41476	272,049,408	+499.20(+1.22%)
Jul 26, 2012	40443	40983	40443	40977	174,592,400	+542.20(+1.34%)
Jul 25, 2012	40698	40891	40434	40435	140,994,208	-262.80(-0.65%)
Jul 24, 2012	40948	41014	40567	40698	159,961,408	-249.70(-0.61%)
Jul 23, 2012	40806	40964	40365	40948	136,236,992	+195.10(+0.48%)
Jul 22, 2012	40748	40801	40477	40752	0	+0.00(+0.00%)
Jul 21, 2012	40748	40801	40477	40752	0	-56.20(-0.14%)
Jul 20, 2012	40755	40842	40638	40809	185,224,400	+56.20(+0.14%)
Jul 19, 2012	40748	40801	40477	40752	154,882,400	+5.00(+0.01%)
Jul 18, 2012	41225	41346	40738	40748	160,594,800	-525.50(-1.27%)
Jul 17, 2012	40911	41297	40886	41273	212,000,400	+362.20(+0.89%)
Jul 16, 2012	40498	40934	40406	40911	138,286,000	+412.30(+1.02%)
Jul 15, 2012	40268	40583	40211	40498	0	+0.00(+0.00%)
Jul 14, 2012	40268	40583	40211	40498	0	+0.00(+0.00%)
Jul 13, 2012	40268	40583	40211	40498	145,145,200	+230.10(+0.57%)
Jul 12, 2012	40222	40284	39813	40268	185,157,200	+46.60(+0.12%)
Jul 11, 2012	40049	40286	39913	40222	193,389,200	+172.20(+0.43%)
Jul 10, 2012	40008	40196	39931	40050	165,805,408	+86.30(+0.22%)
Jul 09, 2012	39831	39970	39692	39963	139,973,792	+131.70(+0.33%)
Jul 08, 2012	40048	40058	39823	39832	0	+0.00(+0.00%)
Jul 07, 2012	40048	40058	39823	39832	0	+0.00(+0.00%)
Jul 06, 2012	40048	40058	39823	39832	123,211,800	-209.10(-0.52%)
Jul 05, 2012	40348	40401	39950	40041	174,588,608	-312.70(-0.77%)
Jul 04, 2012	40439	40510	40323	40353	48,215,600	-81.30(-0.20%)
Jul 03, 2012	40109	40550	40087	40435	149,448,000	+325.80(+0.81%)
Jul 02, 2012	40204	40407	39959	40109	163,289,200	-90.70(-0.23%)
Jun 30, 2012	39638	40248	39638	40200	0	+0.00(+0.00%)
Jun 29, 2012	39638	40248	39638	40200	348,380,800	+561.90(+1.42%)
Jun 28, 2012	39491	39729	39358	39638	154,836,192	+147.00(+0.37%)
Jun 27, 2012	39339	39908	39220	39491	275,045,600	+151.60(+0.39%)
Jun 26, 2012	39160	39513	39105	39339	287,020,992	+181.60(+0.46%)
Jun 25, 2012	39071	39223	38965	39158	201,301,600	+86.00(+0.22%)
Jun 24, 2012	38523	39128	38523	39072	0	+0.00(+0.00%)
Jun 23, 2012	38523	39128	38523	39072	0	+0.00(+0.00%)
Jun 22, 2012	38523	39128	38523	39072	194,105,600	+555.60(+1.44%)
Jun 21, 2012	38974	38978	38513	38516	231,964,800	-457.70(-1.17%)
Jun 20, 2012	38690	39023	38655	38974	213,396,800	+285.00(+0.74%)
Jun 19, 2012	38061	38760	37986	38689	243,869,600	+627.80(+1.65%)
Jun 18, 2012	37743	38061	37636	38061	156,614,208	+322.20(+0.85%)
Jun 16, 2012	37441	37894	37365	37739	0	+0.00(+0.00%)
Jun 15, 2012	37441	37894	37365	37739	415,060,000	+298.10(+0.80%)
Jun 14, 2012	37145	37537	37093	37440	199,795,392	+298.40(+0.80%)
Jun 13, 2012	37267	37288	37111	37142	221,401,200	-128.90(-0.35%)
Jun 12, 2012	37097	37271	36898	37271	176,581,408	+235.20(+0.64%)
Jun 11, 2012	37326	37682	37024	37036	157,652,400	-288.10(-0.77%)
Jun 10, 2012	37250	37356	37123	37324	0	+0.00(+0.00%)
Jun 09, 2012	37250	37356	37123	37324	0	+0.00(+0.00%)
Jun 08, 2012	37250	37356	37123	37324	137,523,392	+76.60(+0.21%)
Jun 07, 2012	37277	37606	37156	37247	179,570,800	-27.50(-0.07%)
Jun 06, 2012	37089	37612	37089	37275	213,692,992	+185.40(+0.50%)
Jun 05, 2012	37058	37163	36933	37089	139,177,792	+29.60(+0.08%)
Jun 04, 2012	37182	37294	36982	37060	215,556,400	-122.60(-0.33%)
Jun 03, 2012	37870	37870	37139	37182	0	+0.00(+0.00%)

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.