Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	3009	3022	2948	2982	176,677,200	-45.69(-1.51%)
Sep 29, 2011	2978	3060	2975	3028	164,273,792	+32.03(+1.07%)
Sep 28, 2011	2990	3056	2969	2996	162,366,592	-27.76(-0.92%)
Sep 27, 2011	2943	3023	2910	3023	208,513,200	+164.04(+5.74%)
Sep 26, 2011	2755	2917	2753	2859	202,904,992	+49.23(+1.75%)
Sep 25, 2011	2821	2824	2693	2810	0	+0.00(+0.00%)
Sep 24, 2011	2821	2824	2693	2810	0	+0.00(+0.00%)
Sep 23, 2011	2821	2824	2693	2810	226,499,008	+28.43(+1.02%)
Sep 22, 2011	2858	2864	2771	2782	230,090,800	-154.14(-5.25%)
Sep 21, 2011	2983	2983	2930	2936	154,303,600	-48.23(-1.62%)
Sep 20, 2011	2918	2991	2910	2984	202,852,800	+44.05(+1.50%)
Sep 19, 2011	2961	2978	2922	2940	176,380,192	-91.08(-3.00%)
Sep 18, 2011	3084	3084	3014	3031	0	+0.00(+0.00%)
Sep 17, 2011	3084	3084	3014	3031	0	+0.00(+0.00%)
Sep 16, 2011	3084	3084	3014	3031	360,134,400	-14.54(-0.48%)
Sep 15, 2011	2969	3087	2961	3046	231,246,592	+96.48(+3.27%)
Sep 14, 2011	2852	2957	2850	2949	234,078,800	+54.21(+1.87%)
Sep 13, 2011	2910	2910	2770	2895	247,813,408	+40.12(+1.41%)
Sep 12, 2011	2880	2894	2821	2855	267,001,600	-119.78(-4.03%)
Sep 11, 2011	3065	3077	2967	2975	0	+0.00(+0.00%)
Sep 10, 2011	3065	3077	2967	2975	0	+0.00(+0.00%)
Sep 09, 2011	3065	3077	2967	2975	220,775,200	-111.24(-3.60%)
Sep 08, 2011	3071	3116	3044	3086	146,587,008	+12.65(+0.41%)
Sep 07, 2011	3039	3073	3016	3073	148,162,400	+107.54(+3.63%)
Sep 06, 2011	2998	3043	2943	2966	227,916,000	-33.90(-1.13%)
Sep 05, 2011	3073	3083	2977	3000	210,686,000	-148.99(-4.73%)
Sep 04, 2011	3227	3227	3133	3149	0	+0.00(+0.00%)
Sep 03, 2011	3227	3227	3133	3149	0	+0.00(+0.00%)
Sep 02, 2011	3227	3227	3133	3149	170,000,192	-117.30(-3.59%)
Sep 01, 2011	3273	3296	3207	3266	176,260,992	+9.07(+0.28%)
Aug 31, 2011	3179	3263	3165	3257	179,748,000	+97.02(+3.07%)
Aug 30, 2011	3187	3193	3129	3160	116,729,200	+5.54(+0.18%)
Aug 29, 2011	3141	3174	3118	3154	88,143,400	+66.56(+2.16%)
Aug 28, 2011	3114	3122	3014	3088	0	+0.00(+0.00%)
Aug 27, 2011	3114	3122	3014	3088	0	+0.00(+0.00%)
Aug 26, 2011	3114	3122	3014	3088	147,228,800	-31.36(-1.01%)
Aug 25, 2011	3168	3189	3097	3119	165,540,992	-20.55(-0.65%)
Aug 24, 2011	3115	3167	3075	3140	137,490,208	+55.18(+1.79%)
Aug 23, 2011	3089	3137	3051	3084	144,741,200	+33.01(+1.08%)
Aug 22, 2011	2990	3114	2990	3051	140,543,008	+34.37(+1.14%)
Aug 21, 2011	3061	3078	2948	3017	0	+0.00(+0.00%)
Aug 19, 2011	3061	3078	2948	3017	236,184,000	-59.05(-1.92%)
Aug 18, 2011	3217	3224	3048	3076	225,148,192	-178.30(-5.48%)
Aug 17, 2011	3211	3289	3182	3254	139,923,008	+23.44(+0.73%)
Aug 16, 2011	3216	3231	3162	3231	140,076,992	-8.16(-0.25%)
Aug 15, 2011	3248	3260	3201	3239	130,932,600	+25.18(+0.78%)
Aug 14, 2011	3095	3217	3017	3214	0	+0.00(+0.00%)
Aug 13, 2011	3095	3217	3017	3214	0	+0.00(+0.00%)
Aug 12, 2011	3095	3217	3017	3214	262,638,400	+124.22(+4.02%)
Aug 11, 2011	3102	3102	2891	3090	403,786,208	+86.67(+2.89%)
Aug 10, 2011	3236	3236	3001	3003	396,477,408	-173.20(-5.45%)
Aug 09, 2011	3132	3202	2980	3176	409,099,808	+51.00(+1.63%)
Aug 08, 2011	3254	3334	3125	3125	324,536,992	-153.37(-4.68%)
Aug 07, 2011	3218	3390	3218	3279	0	+0.00(+0.00%)
Aug 06, 2011	3218	3390	3218	3279	0	+0.00(+0.00%)
Aug 05, 2011	3218	3390	3218	3279	373,071,616	-41.79(-1.26%)
Aug 04, 2011	3515	3515	3315	3320	285,920,992	-134.59(-3.90%)
Aug 03, 2011	3473	3519	3441	3455	270,629,792	-67.85(-1.93%)
Aug 02, 2011	3568	3592	3523	3523	187,298,592	-65.26(-1.82%)
Aug 01, 2011	3718	3723	3586	3588	195,464,800	-84.72(-2.31%)
Jul 31, 2011	3661	3691	3631	3673	0	+0.00(+0.00%)
Jul 30, 2011	3661	3691	3631	3673	0	+0.00(+0.00%)
Jul 29, 2011	3661	3691	3631	3673	217,616,992	-39.89(-1.07%)
Jul 28, 2011	3707	3721	3669	3713	247,657,600	-21.41(-0.57%)
Jul 27, 2011	3775	3777	3711	3734	163,482,000	-53.81(-1.42%)
Jul 26, 2011	3819	3835	3768	3788	131,683,400	-25.09(-0.66%)
Jul 25, 2011	3814	3845	3808	3813	122,284,800	-29.73(-0.77%)
Jul 24, 2011	3855	3866	3818	3843	0	+0.00(+0.00%)
Jul 23, 2011	3855	3866	3818	3843	0	+0.00(+0.00%)
Jul 22, 2011	3855	3866	3818	3843	151,585,792	+25.95(+0.68%)
Jul 21, 2011	3770	3840	3712	3817	219,725,600	+62.15(+1.66%)
Jul 20, 2011	3725	3759	3710	3755	159,089,600	+59.65(+1.61%)
Jul 19, 2011	3671	3705	3665	3695	144,050,000	+44.24(+1.21%)
Jul 18, 2011	3698	3699	3646	3651	155,673,600	-75.88(-2.04%)
Jul 17, 2011	3730	3748	3707	3727	0	+0.00(+0.00%)
Jul 16, 2011	3730	3748	3707	3727	0	+0.00(+0.00%)
Jul 15, 2011	3730	3748	3707	3727	154,508,400	-24.64(-0.66%)
Jul 14, 2011	3755	3782	3744	3751	129,300,000	-42.04(-1.11%)
Jul 13, 2011	3756	3801	3748	3793	158,020,800	+19.15(+0.51%)
Jul 12, 2011	3742	3787	3718	3774	253,102,000	-33.39(-0.88%)
Jul 11, 2011	3879	3890	3790	3808	202,008,992	-106.04(-2.71%)
Jul 10, 2011	3995	3999	3913	3914	0	+0.00(+0.00%)
Jul 09, 2011	3995	3999	3913	3914	0	+0.00(+0.00%)
Jul 08, 2011	3995	3999	3913	3914	181,067,008	-66.41(-1.67%)
Jul 07, 2011	3982	4020	3960	3980	159,199,808	+18.62(+0.47%)
Jul 06, 2011	3981	3982	3942	3961	164,595,392	-17.49(-0.44%)
Jul 05, 2011	3997	3999	3974	3979	224,301,600	-24.28(-0.61%)
Jul 04, 2011	4010	4010	3997	4003	88,648,000	-4.24(-0.11%)
Jul 03, 2011	3982	4024	3967	4007	0	+0.00(+0.00%)
Jul 02, 2011	3982	4024	3967	4007	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.