Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	35161	35721	35161	35721	971,239,168	+572.20(+1.63%)
Aug 30, 2011	35018	35201	34769	35149	191,656,608	+132.90(+0.38%)
Aug 29, 2011	34063	35036	34063	35016	206,651,008	+973.80(+2.86%)
Aug 28, 2011	33903	34240	33230	34042	0	+0.00(+0.00%)
Aug 27, 2011	33903	34240	33230	34042	0	+0.00(+0.00%)
Aug 26, 2011	33903	34240	33230	34042	194,670,592	+137.80(+0.41%)
Aug 25, 2011	34630	34759	33888	33904	183,444,192	-740.50(-2.14%)
Aug 24, 2011	34656	34964	34318	34645	210,662,800	-30.60(-0.09%)
Aug 23, 2011	33596	34681	33555	34676	245,525,200	+1081.90(+3.22%)
Aug 22, 2011	33137	33626	33137	33594	195,017,408	+456.70(+1.38%)
Aug 21, 2011	33207	33404	32870	33137	0	+0.00(+0.00%)
Aug 19, 2011	33207	33404	32870	33137	168,874,592	-109.70(-0.33%)
Aug 18, 2011	34005	34005	32930	33247	263,288,608	-803.00(-2.36%)
Aug 17, 2011	33951	34183	33750	34050	200,160,400	+101.10(+0.30%)
Aug 16, 2011	33901	33953	33458	33948	241,898,000	+47.40(+0.14%)
Aug 15, 2011	33360	33901	33360	33901	190,388,608	+539.60(+1.62%)
Aug 14, 2011	33590	33904	33225	33362	0	+0.00(+0.00%)
Aug 13, 2011	33590	33904	33225	33362	0	+0.00(+0.00%)
Aug 12, 2011	33590	33904	33225	33362	180,877,408	-228.80(-0.68%)
Aug 11, 2011	32230	33683	32212	33590	271,006,784	+1371.00(+4.26%)
Aug 10, 2011	32380	32518	31659	32219	293,788,608	-162.30(-0.50%)
Aug 09, 2011	31720	32631	31720	32382	335,495,616	+641.50(+2.02%)
Aug 08, 2011	33691	33691	31716	31740	278,564,800	-1957.80(-5.81%)
Aug 07, 2011	33322	33836	32688	33698	0	+0.00(+0.00%)
Aug 06, 2011	33322	33836	32688	33698	0	+0.00(+0.00%)
Aug 05, 2011	33322	33836	32688	33698	335,037,600	+375.30(+1.13%)
Aug 04, 2011	34484	34484	33136	33323	368,567,392	-1161.80(-3.37%)
Aug 03, 2011	34815	34908	34091	34484	329,103,008	-330.50(-0.95%)
Aug 02, 2011	35731	35777	34789	34815	440,441,792	-915.80(-2.56%)
Aug 01, 2011	35994	36299	35689	35731	164,842,400	-268.60(-0.75%)
Jul 31, 2011	35914	36200	35650	35999	0	+0.00(+0.00%)
Jul 30, 2011	35914	36200	35650	35999	0	+0.00(+0.00%)
Jul 29, 2011	35914	36200	35650	35999	201,397,200	+81.50(+0.23%)
Jul 28, 2011	35592	36282	35567	35918	324,549,408	+320.20(+0.90%)
Jul 27, 2011	35348	35710	34924	35598	390,595,584	+256.30(+0.73%)
Jul 26, 2011	35480	35548	35317	35341	195,298,208	-138.40(-0.39%)
Jul 25, 2011	35737	35737	35371	35480	200,373,408	-275.80(-0.77%)
Jul 24, 2011	35561	35780	35404	35756	0	+0.00(+0.00%)
Jul 23, 2011	35561	35780	35404	35756	0	+0.00(+0.00%)
Jul 22, 2011	35561	35780	35404	35756	285,399,808	+199.70(+0.56%)
Jul 21, 2011	35342	35557	35164	35556	279,323,584	+214.10(+0.61%)
Jul 20, 2011	35753	35772	35333	35342	273,255,200	-410.30(-1.15%)
Jul 19, 2011	35784	35980	35573	35752	247,055,392	-29.40(-0.08%)
Jul 18, 2011	36156	36173	35760	35781	208,366,400	-374.50(-1.04%)
Jul 17, 2011	36166	36287	35994	36156	0	+0.00(+0.00%)
Jul 16, 2011	36166	36287	35994	36156	0	+0.00(+0.00%)
Jul 15, 2011	36166	36287	35994	36156	177,804,608	-8.70(-0.02%)
Jul 14, 2011	36238	36407	36148	36165	166,979,008	-90.10(-0.25%)
Jul 13, 2011	36179	36425	36159	36255	221,680,992	+76.10(+0.21%)
Jul 12, 2011	36327	36385	36176	36179	197,312,000	-180.90(-0.50%)
Jul 11, 2011	36500	36507	36162	36360	149,971,392	-140.40(-0.38%)
Jul 10, 2011	36583	36583	36262	36500	0	+0.00(+0.00%)
Jul 09, 2011	36583	36583	36262	36500	0	+0.00(+0.00%)
Jul 08, 2011	36583	36583	36262	36500	193,907,600	-83.40(-0.23%)
Jul 07, 2011	36467	36717	36463	36583	220,366,208	+115.30(+0.32%)
Jul 06, 2011	36642	36642	36387	36468	206,939,008	-172.90(-0.47%)
Jul 05, 2011	36847	36849	36470	36641	243,154,000	-206.20(-0.56%)
Jul 04, 2011	36807	36918	36792	36847	31,536,200	+46.40(+0.13%)
Jul 03, 2011	36556	36862	36431	36801	0	+0.00(+0.00%)
Jul 02, 2011	36556	36862	36431	36801	0	+0.00(+0.00%)
Jul 01, 2011	36556	36862	36431	36801	201,063,808	+242.60(+0.66%)
Jun 30, 2011	36580	36823	36502	36558	365,478,400	-21.50(-0.06%)
Jun 29, 2011	36183	36750	36182	36580	308,309,600	+390.70(+1.08%)
Jun 28, 2011	35602	36190	35596	36189	301,659,584	+587.20(+1.65%)
Jun 27, 2011	35348	35607	35308	35602	128,066,600	+253.80(+0.72%)
Jun 26, 2011	35327	35464	35307	35348	0	+0.00(+0.00%)
Jun 25, 2011	35327	35464	35307	35348	0	+0.00(+0.00%)
Jun 24, 2011	35327	35464	35307	35348	240,190,800	+21.20(+0.06%)
Jun 23, 2011	35393	35393	35027	35327	174,975,008	-72.70(-0.21%)
Jun 22, 2011	35277	35551	35227	35399	169,696,608	+122.80(+0.35%)
Jun 21, 2011	35110	35432	35110	35277	185,428,000	+166.60(+0.47%)
Jun 20, 2011	35025	35111	34920	35110	123,935,600	+84.30(+0.24%)
Jun 19, 2011	35223	35346	34998	35026	0	+0.00(+0.00%)
Jun 18, 2011	35223	35346	34998	35026	0	+0.00(+0.00%)
Jun 17, 2011	35223	35346	34998	35026	235,899,808	-195.30(-0.55%)
Jun 16, 2011	35318	35452	35213	35221	171,344,608	-97.40(-0.28%)
Jun 15, 2011	35423	35433	35144	35318	215,516,992	-127.20(-0.36%)
Jun 14, 2011	34998	35465	34998	35446	227,918,592	+447.60(+1.28%)
Jun 13, 2011	34964	35117	34854	34998	150,568,000	+34.20(+0.10%)
Jun 12, 2011	35235	35235	34835	34964	0	+0.00(+0.00%)
Jun 11, 2011	35235	35235	34835	34964	0	+0.00(+0.00%)
Jun 10, 2011	35235	35235	34835	34964	137,353,200	-269.60(-0.77%)
Jun 09, 2011	34885	35236	34855	35233	188,418,800	+354.30(+1.02%)
Jun 08, 2011	34886	34887	34680	34879	176,004,400	-16.70(-0.05%)
Jun 07, 2011	34674	34948	34639	34896	188,448,992	+222.30(+0.64%)
Jun 06, 2011	35104	35117	34573	34674	151,166,208	-450.40(-1.28%)
Jun 05, 2011	35423	35424	35124	35124	0	+0.00(+0.00%)
Jun 04, 2011	35423	35424	35124	35124	0	+0.00(+0.00%)
Jun 03, 2011	35423	35424	35124	35124	160,384,000	-292.30(-0.83%)
Jun 02, 2011	35408	35455	35142	35416	136,010,592	+5.70(+0.02%)

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.