Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2010	3647	3680	3601	3643	0	+0.00(+0.00%)
Jul 30, 2010	3647	3680	3601	3643	212,444,400	-8.77(-0.24%)
Jul 29, 2010	3680	3721	3652	3652	163,107,200	-18.45(-0.50%)
Jul 28, 2010	3681	3700	3656	3670	144,008,192	+3.96(+0.11%)
Jul 27, 2010	3661	3698	3654	3666	189,935,296	+30.22(+0.83%)
Jul 26, 2010	3635	3636	3590	3636	120,159,000	+29.13(+0.81%)
Jul 25, 2010	3596	3628	3575	3607	0	+0.00(+0.00%)
Jul 24, 2010	3596	3628	3575	3607	0	+0.00(+0.00%)
Jul 23, 2010	3596	3628	3575	3607	144,253,200	+6.48(+0.18%)
Jul 22, 2010	3473	3605	3469	3601	152,198,400	+106.65(+3.05%)
Jul 21, 2010	3500	3542	3489	3494	121,735,000	+25.90(+0.75%)
Jul 20, 2010	3512	3514	3420	3468	121,121,400	-18.31(-0.53%)
Jul 19, 2010	3476	3534	3476	3486	98,873,200	-13.83(-0.40%)
Jul 18, 2010	3595	3615	3487	3500	0	+0.00(+0.00%)
Jul 17, 2010	3595	3615	3487	3500	0	+0.00(+0.00%)
Jul 16, 2010	3595	3615	3487	3500	153,679,600	-81.66(-2.28%)
Jul 15, 2010	3617	3654	3569	3582	129,048,000	-51.16(-1.41%)
Jul 14, 2010	3652	3657	3596	3633	104,902,600	-4.78(-0.13%)
Jul 13, 2010	3568	3643	3568	3638	120,330,000	+70.10(+1.96%)
Jul 12, 2010	3563	3593	3546	3568	81,693,200	+13.18(+0.37%)
Jul 10, 2010	3567	3571	3540	3554	0	+0.00(+0.00%)
Jul 09, 2010	3567	3571	3540	3554	102,697,000	+16.23(+0.46%)
Jul 08, 2010	3516	3554	3505	3538	137,177,600	+54.81(+1.57%)
Jul 07, 2010	3386	3483	3361	3483	161,380,192	+60.08(+1.76%)
Jul 06, 2010	3352	3456	3350	3423	139,600,992	+90.90(+2.73%)
Jul 05, 2010	3363	3365	3332	3332	82,880,200	-15.91(-0.48%)
Jul 03, 2010	3372	3391	3337	3348	0	+0.00(+0.00%)
Jul 02, 2010	3372	3391	3337	3348	161,435,296	+8.47(+0.25%)
Jul 01, 2010	3387	3403	3321	3340	188,797,200	-102.99(-2.99%)
Jun 30, 2010	3448	3471	3409	3443	169,320,000	+9.90(+0.29%)
Jun 29, 2010	3520	3532	3425	3433	176,011,808	-143.46(-4.01%)
Jun 28, 2010	3538	3578	3507	3576	110,519,000	+56.72(+1.61%)
Jun 27, 2010	3559	3578	3504	3520	0	+0.00(+0.00%)
Jun 26, 2010	3559	3578	3504	3520	0	+0.00(+0.00%)
Jun 25, 2010	3559	3578	3504	3520	144,737,600	-35.63(-1.00%)
Jun 24, 2010	3666	3668	3543	3555	151,023,392	-86.43(-2.37%)
Jun 23, 2010	3666	3696	3627	3642	133,447,000	-63.53(-1.71%)
Jun 22, 2010	3703	3726	3671	3705	136,381,408	-30.83(-0.83%)
Jun 21, 2010	3751	3760	3722	3736	131,633,000	+48.94(+1.33%)
Jun 20, 2010	3685	3705	3663	3687	0	+0.00(+0.00%)
Jun 19, 2010	3685	3705	3663	3687	0	+0.00(+0.00%)
Jun 18, 2010	3685	3705	3663	3687	197,360,192	+4.13(+0.11%)
Jun 17, 2010	3672	3716	3660	3683	147,755,808	+7.15(+0.19%)
Jun 16, 2010	3690	3690	3639	3676	166,233,600	+14.42(+0.39%)
Jun 15, 2010	3591	3673	3591	3662	152,375,600	+35.47(+0.98%)
Jun 14, 2010	3583	3630	3582	3626	155,673,600	+70.52(+1.98%)
Jun 13, 2010	3537	3570	3508	3556	0	+0.00(+0.00%)
Jun 12, 2010	3537	3570	3508	3556	0	+0.00(+0.00%)
Jun 11, 2010	3537	3570	3508	3556	177,228,608	+38.88(+1.11%)
Jun 10, 2010	3417	3539	3405	3517	172,744,608	+69.87(+2.03%)
Jun 09, 2010	3412	3447	3365	3447	167,829,200	+66.41(+1.96%)
Jun 08, 2010	3434	3434	3344	3380	177,003,008	-33.36(-0.98%)
Jun 07, 2010	3397	3455	3382	3414	175,973,200	-41.89(-1.21%)
Jun 06, 2010	3568	3593	3443	3456	0	+0.00(+0.00%)
Jun 05, 2010	3568	3593	3443	3456	0	+0.00(+0.00%)
Jun 04, 2010	3568	3593	3443	3456	223,099,008	-101.73(-2.86%)
Jun 03, 2010	3573	3598	3550	3557	163,039,008	+55.84(+1.59%)
Jun 02, 2010	3472	3506	3432	3502	143,898,400	-1.58(-0.05%)
Jun 01, 2010	3482	3521	3414	3503	187,823,600	-4.48(-0.13%)
May 31, 2010	3506	3529	3498	3508	64,323,600	-7.50(-0.21%)
May 30, 2010	3553	3553	3501	3515	0	+0.00(+0.00%)
May 28, 2010	3553	3553	3501	3515	153,896,608	-10.25(-0.29%)
May 27, 2010	3433	3528	3421	3525	207,762,208	+116.72(+3.42%)
May 26, 2010	3393	3450	3375	3409	220,441,200	+77.30(+2.32%)
May 25, 2010	3327	3349	3288	3331	224,325,792	-99.64(-2.90%)
May 24, 2010	3460	3478	3400	3431	134,297,792	+0.19(+0.01%)
May 22, 2010	3433	3459	3342	3431	0	+0.00(+0.00%)
May 21, 2010	3433	3459	3342	3431	291,508,000	-1.78(-0.05%)
May 20, 2010	3522	3556	3362	3433	279,907,584	-79.15(-2.25%)
May 19, 2010	3557	3576	3486	3512	221,007,008	-105.65(-2.92%)
May 18, 2010	3601	3640	3576	3617	158,030,000	+73.77(+2.08%)
May 17, 2010	3527	3595	3515	3544	167,306,704	-16.81(-0.47%)
May 16, 2010	3707	3711	3544	3560	0	+0.00(+0.00%)
May 15, 2010	3707	3711	3544	3560	0	+0.00(+0.00%)
May 14, 2010	3707	3711	3544	3560	239,780,000	-171.18(-4.59%)
May 13, 2010	3774	3774	3703	3732	130,644,800	-2.33(-0.06%)
May 12, 2010	3666	3763	3639	3734	207,577,296	+40.67(+1.10%)
May 11, 2010	3655	3700	3623	3693	222,168,000	-27.09(-0.73%)
May 10, 2010	3606	3720	3462	3720	413,011,200	+352.49(+10.47%)
May 09, 2010	3584	3532	3350	3368	0	+0.00(+0.00%)
May 08, 2010	3584	3532	3350	3368	0	-24.79(-0.73%)
May 07, 2010	3455	3539	3350	3393	438,501,312	-163.52(-4.60%)
May 06, 2010	3584	3668	3542	3556	331,062,400	-79.92(-2.20%)
May 05, 2010	3688	3705	3614	3636	274,467,808	-53.26(-1.44%)
May 04, 2010	3827	3836	3679	3689	245,235,200	-139.17(-3.64%)
May 03, 2010	3797	3847	3772	3828	100,879,200	+11.47(+0.30%)

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.