Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2010	6123	6185	6059	6148	0	+0.00(+0.00%)
Jul 30, 2010	6123	6185	6059	6148	30,874,800	+13.27(+0.22%)
Jul 29, 2010	6203	6243	6124	6135	32,422,600	-44.24(-0.72%)
Jul 28, 2010	6239	6249	6148	6179	28,763,900	-28.37(-0.46%)
Jul 27, 2010	6211	6254	6190	6207	40,151,400	+13.10(+0.21%)
Jul 26, 2010	6201	6201	6132	6194	19,436,700	+27.87(+0.45%)
Jul 25, 2010	6125	6190	6112	6166	0	+0.00(+0.00%)
Jul 24, 2010	6125	6190	6112	6166	0	+0.00(+0.00%)
Jul 23, 2010	6125	6190	6112	6166	25,071,000	+24.19(+0.39%)
Jul 22, 2010	5971	6148	5962	6142	30,219,900	+151.77(+2.53%)
Jul 21, 2010	6012	6060	5977	5990	22,813,700	+22.89(+0.38%)
Jul 20, 2010	6039	6053	5906	5967	25,462,800	-41.62(-0.69%)
Jul 19, 2010	6035	6083	5994	6009	22,770,200	-31.16(-0.52%)
Jul 18, 2010	6166	6205	6019	6040	0	+0.00(+0.00%)
Jul 17, 2010	6166	6205	6019	6040	0	+0.00(+0.00%)
Jul 16, 2010	6166	6205	6019	6040	45,476,800	-109.09(-1.77%)
Jul 15, 2010	6188	6248	6127	6149	29,997,400	-60.40(-0.97%)
Jul 14, 2010	6215	6227	6161	6210	26,012,000	+18.63(+0.30%)
Jul 13, 2010	6078	6201	6076	6191	31,375,300	+113.94(+1.87%)
Jul 12, 2010	6080	6120	6062	6077	18,200,900	+11.95(+0.20%)
Jul 10, 2010	6070	6079	6039	6065	0	+0.00(+0.00%)
Jul 09, 2010	6070	6079	6039	6065	21,628,200	+29.58(+0.49%)
Jul 08, 2010	6026	6058	6007	6036	30,229,900	+42.80(+0.71%)
Jul 07, 2010	5896	5998	5849	5993	31,101,600	+51.88(+0.87%)
Jul 06, 2010	5847	5996	5842	5941	28,958,800	+124.78(+2.15%)
Jul 05, 2010	5854	5861	5809	5816	15,694,000	-17.95(-0.31%)
Jul 03, 2010	5885	5941	5833	5834	0	+0.00(+0.00%)
Jul 02, 2010	5885	5941	5833	5834	27,871,200	-23.28(-0.40%)
Jul 01, 2010	5886	5954	5827	5857	37,447,100	-108.09(-1.81%)
Jun 30, 2010	5972	6001	5938	5966	29,491,100	+13.49(+0.23%)
Jun 29, 2010	6062	6069	5935	5952	33,993,600	-205.19(-3.33%)
Jun 28, 2010	6097	6169	6060	6157	22,344,600	+86.62(+1.43%)
Jun 27, 2010	6116	6150	6040	6071	0	+0.00(+0.00%)
Jun 26, 2010	6116	6150	6040	6071	0	+0.00(+0.00%)
Jun 25, 2010	6116	6150	6040	6071	28,816,200	-44.88(-0.73%)
Jun 24, 2010	6232	6235	6097	6115	30,445,200	-89.04(-1.44%)
Jun 23, 2010	6219	6272	6179	6205	26,377,700	-64.52(-1.03%)
Jun 22, 2010	6255	6296	6216	6269	25,040,800	-23.93(-0.38%)
Jun 21, 2010	6320	6331	6263	6293	26,997,700	+75.99(+1.22%)
Jun 20, 2010	6224	6257	6190	6217	0	+0.00(+0.00%)
Jun 19, 2010	6224	6257	6190	6217	0	+0.00(+0.00%)
Jun 18, 2010	6224	6257	6190	6217	106,356,600	-6.56(-0.11%)
Jun 17, 2010	6182	6241	6165	6224	31,423,100	+32.63(+0.53%)
Jun 16, 2010	6203	6207	6143	6191	32,408,100	+15.86(+0.26%)
Jun 15, 2010	6089	6194	6089	6175	29,784,300	+50.05(+0.82%)
Jun 14, 2010	6113	6137	6093	6125	28,207,400	+77.17(+1.28%)
Jun 13, 2010	6083	6085	5983	6048	0	+0.00(+0.00%)
Jun 12, 2010	6083	6085	5983	6048	0	+0.00(+0.00%)
Jun 11, 2010	6083	6085	5983	6048	35,919,300	-8.76(-0.14%)
Jun 10, 2010	5959	6089	5925	6057	36,840,800	+71.84(+1.20%)
Jun 09, 2010	5896	5994	5833	5985	33,300,400	+116.20(+1.98%)
Jun 08, 2010	5917	5923	5799	5869	47,791,900	-36.40(-0.62%)
Jun 07, 2010	5876	5954	5852	5905	32,367,400	-33.93(-0.57%)
Jun 06, 2010	6081	6115	5913	5939	0	+0.00(+0.00%)
Jun 05, 2010	6081	6115	5913	5939	0	+0.00(+0.00%)
Jun 04, 2010	6081	6115	5913	5939	36,808,500	-115.75(-1.91%)
Jun 03, 2010	6076	6102	6046	6055	27,857,500	+73.43(+1.23%)
Jun 02, 2010	5923	5992	5869	5981	27,324,700	-0.07(-0.00%)
Jun 01, 2010	5944	6012	5834	5981	32,624,200	+16.94(+0.28%)
May 31, 2010	5934	5994	5931	5964	12,898,800	+18.15(+0.31%)
May 30, 2010	5963	5981	5927	5946	0	+0.00(+0.00%)
May 28, 2010	5963	5981	5927	5946	30,768,600	+9.04(+0.15%)
May 27, 2010	5803	5952	5802	5937	56,115,700	+179.12(+3.11%)
May 26, 2010	5735	5828	5721	5758	46,121,000	+87.98(+1.55%)
May 25, 2010	5660	5690	5608	5670	48,243,900	-135.64(-2.34%)
May 24, 2010	5858	5872	5734	5806	24,457,800	-23.57(-0.40%)
May 22, 2010	5835	5873	5689	5829	0	+0.00(+0.00%)
May 21, 2010	5835	5873	5689	5829	122,848,200	-38.63(-0.66%)
May 20, 2010	6023	6044	5781	5868	57,232,900	-120.79(-2.02%)
May 19, 2010	6092	6125	5972	5989	51,424,000	-167.26(-2.72%)
May 18, 2010	6144	6181	6114	6156	34,243,400	+89.01(+1.47%)
May 17, 2010	6030	6152	6026	6067	40,514,200	+10.21(+0.17%)
May 16, 2010	6226	6234	6015	6057	0	+0.00(+0.00%)
May 15, 2010	6226	6234	6015	6057	0	+0.00(+0.00%)
May 14, 2010	6226	6234	6015	6057	50,055,800	-195.26(-3.12%)
May 13, 2010	6241	6277	6197	6252	34,774,900	+68.48(+1.11%)
May 12, 2010	6026	6217	6006	6183	53,109,300	+145.78(+2.41%)
May 11, 2010	5922	6042	5918	6038	46,839,700	+19.80(+0.33%)
May 10, 2010	5814	6018	5806	6018	81,524,896	+302.82(+5.30%)
May 09, 2010	5920	5900	5670	5715	0	+0.00(+0.00%)
May 08, 2010	5920	5900	5670	5715	0	+0.00(+0.00%)
May 07, 2010	5791	5905	5655	5715	89,479,600	-193.17(-3.27%)
May 06, 2010	5920	6009	5884	5908	79,638,096	-50.19(-0.84%)
May 05, 2010	6021	6031	5929	5958	73,549,600	-48.41(-0.81%)
May 04, 2010	6176	6197	5995	6007	62,448,200	-160.06(-2.60%)
May 03, 2010	6123	6190	6090	6167	30,275,500	+31.22(+0.51%)

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.