Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	57243	57466	56097	56097	692,000	-1144.00(-2.00%)
Jul 30, 2012	56551	57241	56090	57241	2,965,600	+366.90(+0.65%)
Jul 29, 2012	54757	57046	54658	56874	0	+0.00(+0.00%)
Jul 28, 2012	54757	57046	54658	56874	0	+321.10(+0.57%)
Jul 27, 2012	54024	57046	54024	56553	4,674,400	+2550.00(+4.72%)
Jul 26, 2012	52638	54126	52638	54003	3,017,600	+1395.00(+2.65%)
Jul 25, 2012	52658	53233	52346	52608	2,216,000	-31.00(-0.06%)
Jul 24, 2012	53038	53416	52399	52639	2,762,600	-395.00(-0.74%)
Jul 23, 2012	54183	54183	52213	53034	2,807,800	-2312.60(-4.18%)
Jul 22, 2012	54588	55491	54588	55347	0	+0.00(+0.00%)
Jul 21, 2012	54588	55491	54588	55347	0	+1151.60(+2.12%)
Jul 20, 2012	55337	55337	54138	54195	2,865,000	-1152.00(-2.08%)
Jul 19, 2012	54588	55491	54588	55347	2,879,200	+764.00(+1.40%)
Jul 18, 2012	53909	54588	53551	54583	2,296,200	+674.00(+1.25%)
Jul 17, 2012	53403	54037	53119	53909	2,519,400	+507.00(+0.95%)
Jul 16, 2012	54316	54418	53216	53402	2,821,800	-929.00(-1.71%)
Jul 15, 2012	53422	54428	53420	54331	0	+0.00(+0.00%)
Jul 14, 2012	53422	54428	53420	54331	0	+0.00(+0.00%)
Jul 13, 2012	53422	54428	53420	54331	2,784,600	+910.00(+1.70%)
Jul 12, 2012	53564	53616	52489	53421	3,047,600	-148.00(-0.28%)
Jul 11, 2012	53708	54135	53233	53569	2,970,600	-137.00(-0.26%)
Jul 10, 2012	55392	55588	53668	53706	3,467,800	-1688.10(-3.05%)
Jul 09, 2012	56376	56376	54967	55394	0	+0.10(+0.00%)
Jul 08, 2012	56376	56376	54967	55394	0	+0.00(+0.00%)
Jul 07, 2012	56376	56376	54967	55394	0	+0.00(+0.00%)
Jul 06, 2012	56376	56376	54967	55394	2,701,800	-985.00(-1.75%)
Jul 05, 2012	56083	56943	55828	56379	3,128,600	+302.00(+0.54%)
Jul 04, 2012	55780	56322	55485	56077	1,718,400	+297.00(+0.53%)
Jul 03, 2012	54704	56228	54704	55780	4,064,400	+1087.00(+1.99%)
Jul 02, 2012	54355	54754	53961	54693	2,874,200	+338.00(+0.62%)
Jun 30, 2012	52656	54355	52656	54355	0	+0.00(+0.00%)
Jun 29, 2012	52656	54355	52656	54355	3,744,800	+1703.00(+3.23%)
Jun 28, 2012	53107	53306	52271	52652	3,531,600	-457.00(-0.86%)
Jun 27, 2012	53837	54006	53084	53109	3,825,800	-728.00(-1.35%)
Jun 26, 2012	53806	54193	53398	53837	2,707,000	+32.00(+0.06%)
Jun 25, 2012	55406	55406	53694	53805	2,160,000	-1635.00(-2.95%)
Jun 24, 2012	55518	56019	55083	55440	0	+0.00(+0.00%)
Jun 23, 2012	55518	56019	55083	55440	0	+0.00(+0.00%)
Jun 22, 2012	55518	56019	55083	55440	2,476,800	-65.00(-0.12%)
Jun 21, 2012	57162	57218	55505	55505	2,601,800	-1662.00(-2.91%)
Jun 20, 2012	57196	57611	56529	57167	3,202,000	-28.00(-0.05%)
Jun 19, 2012	56210	57567	56210	57195	3,658,800	+1000.00(+1.78%)
Jun 18, 2012	56066	56579	55486	56195	2,960,600	+90.00(+0.16%)
Jun 16, 2012	55349	56105	55203	56105	0	+0.00(+0.00%)
Jun 15, 2012	55349	56105	55203	56105	3,900,800	+753.00(+1.36%)
Jun 14, 2012	55641	55769	54952	55352	3,299,200	-299.00(-0.54%)
Jun 13, 2012	55041	55989	54523	55651	4,187,800	+602.00(+1.09%)
Jun 12, 2012	54001	55049	53906	55049	3,894,600	+1048.00(+1.94%)
Jun 11, 2012	54434	55401	53905	54001	2,736,600	-429.00(-0.79%)
Jun 10, 2012	54150	54432	53685	54430	0	+0.00(+0.00%)
Jun 09, 2012	54150	54432	53685	54430	0	+0.00(+0.00%)
Jun 08, 2012	54150	54432	53685	54430	2,627,600	+274.00(+0.51%)
Jun 07, 2012	52486	54195	52486	54156	0	+0.00(+0.00%)
Jun 06, 2012	52486	54195	52486	54156	3,542,000	+1675.00(+3.19%)
Jun 05, 2012	53413	53917	52481	52481	2,530,000	-936.00(-1.75%)
Jun 04, 2012	53408	53960	53367	53417	2,360,000	+14.00(+0.03%)
Jun 03, 2012	54488	54488	53087	53403	0	+0.00(+0.00%)
Jun 01, 2012	54488	54488	53087	53403	2,986,400	-1087.00(-1.99%)
May 31, 2012	53805	54509	53090	54490	4,826,000	+692.00(+1.29%)
May 30, 2012	54632	54632	53382	53798	3,298,400	-835.00(-1.53%)
May 29, 2012	55214	55763	54554	54633	3,048,000	-580.00(-1.05%)
May 28, 2012	54467	55609	54467	55213	1,857,200	+750.00(+1.38%)
May 27, 2012	54062	54970	53847	54463	0	+0.00(+0.00%)
May 26, 2012	54062	54970	53847	54463	0	+0.00(+0.00%)
May 25, 2012	54062	54970	53847	54463	2,988,400	+400.00(+0.74%)
May 24, 2012	54620	54820	53176	54063	4,013,800	-556.00(-1.02%)
May 23, 2012	55039	55052	53028	54619	4,334,000	-420.00(-0.76%)
May 22, 2012	56586	56586	54886	55039	3,667,400	-1551.00(-2.74%)
May 21, 2012	54516	56678	54516	56590	3,569,000	+2077.00(+3.81%)
May 20, 2012	54032	54914	53856	54513	0	+0.00(+0.00%)
May 19, 2012	54032	54914	53856	54513	0	+0.00(+0.00%)
May 18, 2012	54032	54914	53856	54513	4,306,200	+475.00(+0.88%)
May 17, 2012	55886	56296	54038	54038	3,709,800	-1850.00(-3.31%)
May 16, 2012	56245	57693	55415	55888	4,327,600	-350.00(-0.62%)
May 15, 2012	57540	58024	56145	56238	4,189,200	-1302.00(-2.26%)
May 14, 2012	59443	59443	57539	57540	3,047,400	-1905.00(-3.20%)
May 13, 2012	59703	60340	59138	59445	0	+0.00(+0.00%)
May 12, 2012	59703	60340	59138	59445	0	+0.00(+0.00%)
May 11, 2012	59703	60340	59138	59445	2,532,400	-257.00(-0.43%)
May 10, 2012	59796	60752	59637	59702	2,701,400	-84.00(-0.14%)
May 09, 2012	60346	60346	59199	59786	3,261,600	-579.00(-0.96%)
May 08, 2012	61218	61218	59871	60365	3,091,200	-855.00(-1.40%)
May 07, 2012	60802	61299	60391	61220	3,370,400	-1204.00(-1.93%)
May 06, 2012	61820	62502	61594	62424	0	+0.00(+0.00%)
May 05, 2012	61820	62502	61594	62424	0	+1603.00(+2.64%)
May 04, 2012	62104	62167	60438	60821	4,961,600	-1283.00(-2.07%)
May 03, 2012	62427	62783	61731	62104	3,036,000	-320.00(-0.51%)
May 02, 2012	61820	62502	61594	62424	2,955,600	+603.70(+0.98%)

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.