Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	1633	1636	1629	1632	151,423,600	-0.75(-0.05%)
Jul 30, 2012	1627	1632	1623	1632	92,007,000	+5.80(+0.36%)
Jul 29, 2012	1625	1627	1625	1627	0	+0.00(+0.00%)
Jul 28, 2012	1625	1627	1625	1627	0	+1.61(+0.10%)
Jul 27, 2012	1625	1631	1621	1625	142,912,192	+1.03(+0.06%)
Jul 26, 2012	1637	1639	1621	1624	137,725,408	-11.18(-0.68%)
Jul 25, 2012	1631	1635	1625	1635	101,295,200	+2.52(+0.15%)
Jul 24, 2012	1638	1640	1629	1633	129,294,600	-3.60(-0.22%)
Jul 23, 2012	1643	1643	1635	1636	101,800,000	-9.17(-0.56%)
Jul 22, 2012	1644	1645	1644	1645	0	+0.00(+0.00%)
Jul 21, 2012	1644	1645	1644	1645	0	+2.34(+0.14%)
Jul 20, 2012	1644	1647	1642	1643	123,833,600	-1.60(-0.10%)
Jul 19, 2012	1645	1648	1644	1645	110,758,000	-0.40(-0.02%)
Jul 18, 2012	1640	1645	1640	1645	98,644,600	+5.85(+0.36%)
Jul 17, 2012	1636	1647	1632	1639	164,091,600	+3.19(+0.19%)
Jul 16, 2012	1628	1636	1628	1636	113,342,400	+9.58(+0.59%)
Jul 15, 2012	1623	1628	1621	1626	0	+0.00(+0.00%)
Jul 14, 2012	1623	1628	1621	1626	0	+0.00(+0.00%)
Jul 13, 2012	1623	1628	1621	1626	121,179,200	+0.89(+0.05%)
Jul 12, 2012	1629	1633	1625	1625	129,177,200	-3.96(-0.24%)
Jul 11, 2012	1621	1632	1621	1629	171,400,000	+5.16(+0.32%)
Jul 10, 2012	1621	1625	1621	1624	97,596,600	+3.98(+0.25%)
Jul 09, 2012	1619	1621	1616	1620	92,179,600	-0.24(-0.01%)
Jul 08, 2012	1616	1621	1613	1621	0	+0.00(+0.00%)
Jul 07, 2012	1616	1621	1613	1621	0	+0.00(+0.00%)
Jul 06, 2012	1616	1621	1613	1621	115,766,800	+6.12(+0.38%)
Jul 05, 2012	1613	1615	1607	1614	104,112,400	+0.68(+0.04%)
Jul 04, 2012	1609	1615	1609	1614	121,195,200	+6.01(+0.37%)
Jul 03, 2012	1602	1608	1602	1608	148,990,208	+6.89(+0.43%)
Jul 02, 2012	1600	1605	1600	1601	95,596,000	+1.70(+0.11%)
Jun 30, 2012	1595	1605	1594	1599	0	+0.00(+0.00%)
Jun 29, 2012	1595	1605	1594	1599	148,278,400	+4.91(+0.31%)
Jun 28, 2012	1602	1603	1592	1594	107,230,600	-7.65(-0.48%)
Jun 27, 2012	1594	1602	1594	1602	152,074,000	+7.79(+0.49%)
Jun 26, 2012	1602	1604	1594	1594	133,482,400	-9.02(-0.56%)
Jun 25, 2012	1603	1612	1601	1603	129,318,600	+0.05(+0.00%)
Jun 24, 2012	1600	1609	1594	1603	0	+0.00(+0.00%)
Jun 23, 2012	1600	1609	1594	1603	0	+0.00(+0.00%)
Jun 22, 2012	1600	1609	1594	1603	171,713,200	+1.64(+0.10%)
Jun 21, 2012	1606	1607	1600	1601	138,354,000	-2.96(-0.18%)
Jun 20, 2012	1596	1604	1595	1604	137,147,200	+9.41(+0.59%)
Jun 19, 2012	1581	1595	1581	1595	120,884,200	+12.25(+0.77%)
Jun 18, 2012	1583	1589	1582	1583	141,042,400	+3.50(+0.22%)
Jun 16, 2012	1575	1581	1574	1579	0	+0.00(+0.00%)
Jun 15, 2012	1575	1581	1574	1579	195,813,600	+8.29(+0.53%)
Jun 14, 2012	1577	1578	1571	1571	107,620,000	-5.29(-0.34%)
Jun 13, 2012	1577	1581	1576	1576	119,033,800	+0.16(+0.01%)
Jun 12, 2012	1577	1577	1573	1576	103,505,600	-2.34(-0.15%)
Jun 11, 2012	1576	1582	1576	1578	116,585,600	+7.79(+0.50%)
Jun 10, 2012	1575	1577	1569	1571	0	+0.00(+0.00%)
Jun 09, 2012	1575	1577	1569	1571	0	+0.00(+0.00%)
Jun 08, 2012	1575	1577	1569	1571	88,434,000	-4.69(-0.30%)
Jun 07, 2012	1575	1579	1572	1575	139,537,200	+5.88(+0.37%)
Jun 06, 2012	1564	1572	1564	1569	111,143,800	+9.07(+0.58%)
Jun 05, 2012	1555	1563	1555	1560	88,866,400	+5.18(+0.33%)
Jun 04, 2012	1566	1566	1555	1555	111,303,200	-18.41(-1.17%)
Jun 03, 2012	1574	1577	1571	1574	0	+0.00(+0.00%)
Jun 01, 2012	1574	1577	1571	1574	94,415,600	-7.08(-0.45%)
May 31, 2012	1572	1582	1570	1581	310,723,808	+5.50(+0.35%)
May 30, 2012	1568	1578	1565	1575	120,512,000	+9.85(+0.63%)
May 29, 2012	1554	1566	1552	1565	86,082,400	+10.38(+0.67%)
May 28, 2012	1545	1557	1545	1555	83,517,200	+3.82(+0.25%)
May 27, 2012	1549	1552	1547	1551	0	+0.00(+0.00%)
May 26, 2012	1549	1552	1547	1551	0	+0.00(+0.00%)
May 25, 2012	1549	1552	1547	1551	94,962,000	+2.87(+0.19%)
May 24, 2012	1541	1548	1540	1548	118,535,200	+8.54(+0.55%)
May 23, 2012	1547	1549	1535	1540	119,175,000	-7.13(-0.46%)
May 22, 2012	1540	1547	1540	1547	107,904,800	+7.93(+0.52%)
May 21, 2012	1533	1540	1532	1539	99,932,800	+6.45(+0.42%)
May 20, 2012	1539	1539	1527	1532	0	+0.00(+0.00%)
May 19, 2012	1539	1539	1527	1532	0	+0.00(+0.00%)
May 18, 2012	1539	1539	1527	1532	131,046,200	-11.75(-0.76%)
May 17, 2012	1536	1552	1536	1544	154,543,600	+8.17(+0.53%)
May 16, 2012	1558	1558	1535	1536	215,404,400	-25.03(-1.60%)
May 15, 2012	1571	1571	1559	1561	170,749,600	-14.01(-0.89%)
May 14, 2012	1582	1585	1575	1575	106,417,200	-9.24(-0.58%)
May 13, 2012	1588	1590	1573	1584	0	+0.00(+0.00%)
May 12, 2012	1588	1590	1573	1584	0	+0.00(+0.00%)
May 11, 2012	1588	1590	1573	1584	102,369,200	-3.74(-0.24%)
May 10, 2012	1584	1590	1584	1588	130,848,400	+3.16(+0.20%)
May 09, 2012	1591	1591	1585	1585	123,926,400	-5.70(-0.36%)
May 08, 2012	1584	1591	1584	1591	103,397,200	+5.73(+0.36%)
May 07, 2012	1585	1586	1580	1585	114,560,400	-6.17(-0.39%)
May 06, 2012	1585	1591	1585	1591	0	+0.00(+0.00%)
May 05, 2012	1585	1591	1585	1591	0	+0.00(+0.00%)
May 04, 2012	1585	1591	1585	1591	151,385,200	+7.87(+0.50%)
May 03, 2012	1582	1584	1580	1583	103,666,000	+0.78(+0.05%)
May 02, 2012	1572	1582	1572	1582	112,302,000	+11.78(+0.75%)

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.