Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	5197	5197	5069	5128	889,500,800	-68.30(-1.31%)
Sep 29, 2011	5218	5250	5161	5197	736,900,096	-20.80(-0.40%)
Sep 28, 2011	5294	5314	5191	5218	726,670,208	-76.50(-1.45%)
Sep 27, 2011	5089	5294	5089	5294	960,705,920	+204.70(+4.02%)
Sep 26, 2011	5067	5149	4974	5089	1,039,396,992	+0.00(+0.00%)
Sep 25, 2011	5067	5149	4974	5089	1,039,396,992	+22.60(+0.45%)
Sep 24, 2011	5042	5105	4928	5067	0	+0.00(+0.00%)
Sep 23, 2011	5042	5105	4928	5067	1,013,630,400	+25.20(+0.50%)
Sep 22, 2011	5288	5288	5014	5042	1,191,994,752	-246.80(-4.67%)
Sep 21, 2011	5364	5366	5269	5288	770,544,192	-75.30(-1.40%)
Sep 20, 2011	5260	5377	5219	5364	708,694,976	+104.10(+1.98%)
Sep 19, 2011	5368	5368	5232	5260	721,392,704	+0.00(+0.00%)
Sep 18, 2011	5368	5368	5232	5260	721,392,704	-108.80(-2.03%)
Sep 17, 2011	5338	5406	5338	5368	0	+0.00(+0.00%)
Sep 16, 2011	5338	5406	5338	5368	1,464,013,696	+30.90(+0.58%)
Sep 15, 2011	5227	5367	5227	5338	1,124,039,936	+110.50(+2.11%)
Sep 14, 2011	5174	5270	5146	5227	1,116,782,976	+52.70(+1.02%)
Sep 13, 2011	5130	5203	5070	5174	885,953,984	+44.70(+0.87%)
Sep 12, 2011	5215	5215	5059	5130	1,009,065,280	+0.00(+0.00%)
Sep 11, 2011	5215	5215	5059	5130	1,009,065,280	-85.00(-1.63%)
Sep 10, 2011	5340	5352	5202	5215	0	-0.10(-0.00%)
Sep 09, 2011	5340	5352	5202	5215	1,048,625,984	-125.70(-2.35%)
Sep 08, 2011	5319	5370	5270	5340	922,652,096	+21.80(+0.41%)
Sep 07, 2011	5157	5322	5157	5319	837,910,528	+161.80(+3.14%)
Sep 06, 2011	5103	5190	5087	5157	946,079,104	+54.20(+1.06%)
Sep 05, 2011	5292	5292	5098	5103	788,821,312	+0.00(+0.00%)
Sep 04, 2011	5292	5292	5098	5103	788,821,312	-189.40(-3.58%)
Sep 03, 2011	5419	5419	5258	5292	0	+0.00(+0.00%)
Sep 02, 2011	5419	5419	5258	5292	823,929,984	-126.70(-2.34%)
Sep 01, 2011	5394	5450	5347	5419	975,363,776	+24.20(+0.45%)
Aug 31, 2011	5269	5412	5259	5394	1,178,142,464	+125.80(+2.39%)
Aug 30, 2011	5130	5284	5130	5269	910,283,072	+138.80(+2.71%)
Aug 29, 2011	5130	5130	5130	5130	0	+0.00(+0.00%)
Aug 28, 2011	5130	5130	5130	5130	0	+0.00(+0.00%)
Aug 27, 2011	5131	5150	5015	5130	0	+0.00(+0.00%)
Aug 26, 2011	5131	5150	5015	5130	1,037,445,376	-1.20(-0.02%)
Aug 25, 2011	5206	5254	5102	5131	1,128,589,312	-74.80(-1.44%)
Aug 24, 2011	5129	5251	5098	5206	908,821,504	+76.50(+1.49%)
Aug 23, 2011	5095	5193	5077	5129	904,652,288	+34.10(+0.67%)
Aug 22, 2011	5041	5183	4993	5095	857,260,032	+0.00(+0.00%)
Aug 21, 2011	5041	5183	4993	5095	857,260,032	+54.50(+1.08%)
Aug 19, 2011	5092	5108	4930	5041	1,546,098,688	-51.40(-1.01%)
Aug 18, 2011	5332	5332	5042	5092	1,183,380,992	-239.40(-4.49%)
Aug 17, 2011	5358	5371	5280	5332	671,941,824	-26.00(-0.49%)
Aug 16, 2011	5351	5362	5266	5358	716,380,800	+7.00(+0.13%)
Aug 15, 2011	5320	5377	5319	5351	695,636,416	+0.00(+0.00%)
Aug 14, 2011	5320	5377	5319	5351	695,636,416	+30.60(+0.58%)
Aug 13, 2011	5163	5320	5099	5320	0	+0.00(+0.00%)
Aug 12, 2011	5163	5320	5099	5320	1,024,505,216	+157.20(+3.04%)
Aug 11, 2011	5007	5173	4943	5163	1,455,126,400	+155.60(+3.11%)
Aug 10, 2011	5165	5263	4991	5007	1,649,746,304	-157.70(-3.05%)
Aug 09, 2011	5069	5176	4791	5165	2,039,085,184	+95.90(+1.89%)
Aug 08, 2011	5247	5296	5062	5069	1,576,389,632	+0.00(+0.00%)
Aug 07, 2011	5247	5296	5062	5069	1,576,389,632	-178.00(-3.39%)
Aug 06, 2011	5393	5393	5203	5247	0	+0.00(+0.00%)
Aug 05, 2011	5393	5393	5203	5247	2,044,242,432	-146.10(-2.71%)
Aug 04, 2011	5584	5644	5393	5393	1,428,457,088	-191.40(-3.43%)
Aug 03, 2011	5718	5718	5558	5584	1,094,346,752	-133.90(-2.34%)
Aug 02, 2011	5774	5779	5705	5718	995,746,816	-56.00(-0.97%)
Aug 01, 2011	5815	5914	5767	5774	864,009,728	+0.00(+0.00%)
Jul 31, 2011	5815	5914	5767	5774	864,009,728	-40.80(-0.70%)
Jul 30, 2011	5873	5873	5772	5815	0	+0.00(+0.00%)
Jul 29, 2011	5873	5873	5772	5815	1,014,403,392	-58.00(-0.99%)
Jul 28, 2011	5857	5883	5802	5873	753,182,912	+16.60(+0.28%)
Jul 27, 2011	5930	5932	5841	5857	777,353,408	-73.10(-1.23%)
Jul 26, 2011	5925	5951	5896	5930	631,694,592	+4.40(+0.07%)
Jul 25, 2011	5935	5939	5893	5925	645,910,976	+0.00(+0.00%)
Jul 24, 2011	5935	5939	5893	5925	645,910,976	-9.70(-0.16%)
Jul 23, 2011	5900	5967	5900	5935	0	+0.00(+0.00%)
Jul 22, 2011	5900	5967	5900	5935	874,525,312	+35.10(+0.59%)
Jul 21, 2011	5854	5934	5798	5900	1,051,054,208	+46.10(+0.79%)
Jul 20, 2011	5790	5856	5790	5854	900,376,320	+63.80(+1.10%)
Jul 19, 2011	5753	5802	5753	5790	912,096,000	+37.20(+0.65%)
Jul 18, 2011	5844	5844	5753	5753	848,623,104	+0.00(+0.00%)
Jul 17, 2011	5844	5844	5753	5753	848,623,104	-90.90(-1.56%)
Jul 16, 2011	5847	5864	5806	5844	0	+0.00(+0.00%)
Jul 15, 2011	5847	5864	5806	5844	693,411,584	-3.30(-0.06%)
Jul 14, 2011	5906	5906	5841	5847	715,477,376	-59.40(-1.01%)
Jul 13, 2011	5869	5911	5851	5906	830,812,992	+37.40(+0.64%)
Jul 12, 2011	5929	5929	5793	5869	1,086,509,696	-60.20(-1.02%)
Jul 11, 2011	5991	5999	5901	5929	850,417,088	+0.00(+0.00%)
Jul 10, 2011	5991	5999	5901	5929	850,417,088	-61.40(-1.02%)
Jul 09, 2011	6054	6084	5982	5991	0	+0.00(+0.00%)
Jul 08, 2011	6055	6084	5982	5991	781,326,528	-64.00(-1.06%)
Jul 07, 2011	6003	6072	6003	6055	833,720,384	+51.70(+0.86%)
Jul 06, 2011	6024	6026	5974	6003	817,116,288	-21.10(-0.35%)
Jul 05, 2011	6018	6036	6011	6024	654,940,416	+6.50(+0.11%)
Jul 04, 2011	5990	6031	5986	6018	466,358,016	+0.00(+0.00%)
Jul 03, 2011	5990	6031	5986	6018	466,358,016	+27.70(+0.46%)
Jul 02, 2011	5946	5999	5937	5990	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.