Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	5279	5326	5279	5308	69,100	+29.76(+0.56%)
Jul 30, 2012	5220	5283	5220	5278	63,300	+58.35(+1.12%)
Jul 29, 2012	5153	5220	5153	5220	0	+0.00(+0.00%)
Jul 28, 2012	5153	5220	5153	5220	0	+0.00(+0.00%)
Jul 27, 2012	5153	5220	5153	5220	66,300	+66.99(+1.30%)
Jul 26, 2012	5161	5171	5152	5153	90,700	-9.24(-0.18%)
Jul 25, 2012	5150	5172	5149	5162	84,400	+2.06(+0.04%)
Jul 24, 2012	5140	5188	5117	5160	48,600	+20.34(+0.40%)
Jul 23, 2012	5211	5211	5121	5139	51,000	-59.98(-1.15%)
Jul 22, 2012	5181	5216	5180	5199	0	+0.00(+0.00%)
Jul 21, 2012	5181	5216	5180	5199	0	-11.51(-0.22%)
Jul 20, 2012	5181	5216	5180	5211	36,400	+21.52(+0.41%)
Jul 19, 2012	5217	5237	5179	5189	63,500	-31.18(-0.60%)
Jul 18, 2012	5279	5279	5215	5221	71,300	-64.57(-1.22%)
Jul 17, 2012	5296	5296	5266	5285	52,200	-12.87(-0.24%)
Jul 16, 2012	5218	5298	5218	5298	71,900	+83.47(+1.60%)
Jul 15, 2012	5205	5229	5202	5215	0	+0.00(+0.00%)
Jul 14, 2012	5205	5229	5202	5215	0	+0.00(+0.00%)
Jul 13, 2012	5205	5229	5202	5215	64,900	+9.33(+0.18%)
Jul 12, 2012	5235	5243	5205	5205	35,000	-30.25(-0.58%)
Jul 11, 2012	5198	5235	5190	5235	92,600	-4.84(-0.09%)
Jul 10, 2012	5276	5277	5240	5240	52,900	-23.46(-0.45%)
Jul 09, 2012	5352	5352	5264	5264	65,100	-98.94(-1.84%)
Jul 08, 2012	5370	5383	5350	5363	0	+0.00(+0.00%)
Jul 07, 2012	5370	5383	5350	5363	0	+0.00(+0.00%)
Jul 06, 2012	5370	5383	5350	5363	127,500	-7.30(-0.14%)
Jul 05, 2012	5355	5389	5355	5370	120,600	+15.26(+0.28%)
Jul 04, 2012	5367	5403	5352	5355	195,200	-10.98(-0.20%)
Jul 03, 2012	5300	5374	5300	5366	125,100	+65.46(+1.24%)
Jul 02, 2012	5278	5317	5278	5300	180,300	+53.83(+1.03%)
Jun 30, 2012	5258	5259	5235	5246	0	+0.00(+0.00%)
Jun 29, 2012	5258	5259	5235	5246	200,900	-9.74(-0.19%)
Jun 28, 2012	5278	5286	5235	5256	186,200	-1.77(-0.03%)
Jun 27, 2012	5197	5266	5197	5258	248,200	+64.08(+1.23%)
Jun 26, 2012	5168	5201	5164	5194	67,300	+26.64(+0.52%)
Jun 25, 2012	5145	5205	5145	5167	118,700	+47.13(+0.92%)
Jun 24, 2012	5100	5134	5059	5120	0	+0.00(+0.00%)
Jun 23, 2012	5100	5134	5059	5120	0	+0.00(+0.00%)
Jun 22, 2012	5100	5134	5059	5120	99,300	+10.64(+0.21%)
Jun 21, 2012	5146	5157	5109	5109	213,900	-37.03(-0.72%)
Jun 20, 2012	5081	5146	5081	5146	134,400	+64.85(+1.28%)
Jun 19, 2012	5049	5082	5038	5082	56,700	+31.20(+0.62%)
Jun 18, 2012	4997	5050	4997	5050	98,700	+119.78(+2.43%)
Jun 16, 2012	5038	5061	4930	4931	0	+0.00(+0.00%)
Jun 15, 2012	5038	5061	4930	4931	59,300	-90.22(-1.80%)
Jun 14, 2012	5110	5110	5021	5021	106,800	-88.76(-1.74%)
Jun 13, 2012	5076	5110	5062	5110	105,200	+33.76(+0.67%)
Jun 12, 2012	5076	5076	5076	5076	0	+0.00(+0.00%)
Jun 11, 2012	4997	5087	4997	5076	70,100	+81.78(+1.64%)
Jun 10, 2012	5026	5028	4994	4994	0	+0.00(+0.00%)
Jun 09, 2012	5026	5028	4994	4994	0	+0.00(+0.00%)
Jun 08, 2012	5026	5028	4994	4994	52,800	-28.88(-0.57%)
Jun 07, 2012	4977	5045	4977	5023	60,700	+56.37(+1.13%)
Jun 06, 2012	4932	4978	4926	4967	52,600	+40.91(+0.83%)
Jun 05, 2012	4910	4951	4899	4926	45,100	+35.47(+0.73%)
Jun 04, 2012	5009	5009	4890	4890	69,900	-172.24(-3.40%)
Jun 03, 2012	5058	5063	5034	5062	0	+0.00(+0.00%)
Jun 01, 2012	5058	5063	5034	5062	61,000	-28.79(-0.57%)
May 31, 2012	5021	5095	4951	5091	83,000	+72.91(+1.45%)
May 30, 2012	5057	5071	4995	5018	89,000	-4.79(-0.10%)
May 29, 2012	4955	5047	4955	5023	43,800	+70.37(+1.42%)
May 28, 2012	4926	4953	4923	4953	45,400	+26.77(+0.54%)
May 27, 2012	4917	4926	4911	4926	0	+0.00(+0.00%)
May 26, 2012	4917	4926	4911	4926	0	+0.00(+0.00%)
May 25, 2012	4917	4926	4911	4926	44,600	+21.75(+0.44%)
May 24, 2012	4929	4954	4904	4904	47,300	-24.31(-0.49%)
May 23, 2012	4936	4942	4918	4929	41,200	-29.90(-0.60%)
May 22, 2012	4954	5026	4954	4958	71,800	+4.43(+0.09%)
May 21, 2012	4884	4978	4884	4954	74,300	+74.58(+1.53%)
May 20, 2012	5015	5015	4879	4879	0	+0.00(+0.00%)
May 19, 2012	5015	5015	4879	4879	0	+0.00(+0.00%)
May 18, 2012	5015	5015	4879	4879	103,600	-137.60(-2.74%)
May 17, 2012	4864	5030	4864	5017	120,800	+152.79(+3.14%)
May 16, 2012	4993	5005	4863	4864	142,100	-113.22(-2.27%)
May 15, 2012	5023	5025	4944	4977	103,600	-106.17(-2.09%)
May 14, 2012	5158	5164	5042	5084	108,800	-74.52(-1.44%)
May 13, 2012	5210	5215	5158	5158	0	+0.00(+0.00%)
May 12, 2012	5210	5215	5158	5158	0	+0.00(+0.00%)
May 11, 2012	5210	5215	5158	5158	56,300	-33.96(-0.65%)
May 10, 2012	5214	5227	5150	5192	148,300	-22.69(-0.44%)
May 09, 2012	5241	5250	5215	5215	84,100	-27.27(-0.52%)
May 08, 2012	5229	5245	5199	5242	144,300	+12.53(+0.24%)
May 07, 2012	5276	5277	5201	5230	177,800	-68.02(-1.28%)
May 06, 2012	5299	5330	5276	5298	0	+0.00(+0.00%)
May 05, 2012	5299	5330	5276	5298	0	+0.00(+0.00%)
May 04, 2012	5299	5330	5276	5298	180,700	-2.86(-0.05%)
May 03, 2012	5233	5301	5233	5300	106,500	+71.57(+1.37%)
May 02, 2012	5207	5270	5207	5229	97,600	+26.14(+0.50%)

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.