Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	57257	57835	56719	57061	5,747,200	-195.00(-0.34%)
Aug 30, 2012	57366	57508	56901	57256	3,132,600	-113.00(-0.20%)
Aug 29, 2012	58414	58553	57061	57369	4,106,200	-1037.00(-1.78%)
Aug 28, 2012	58109	58745	57976	58406	2,728,200	+295.00(+0.51%)
Aug 27, 2012	58424	58462	57853	58111	2,344,200	-158.90(-0.27%)
Aug 26, 2012	58511	58750	57833	58270	0	+0.00(+0.00%)
Aug 25, 2012	58511	58750	57833	58270	0	-156.10(-0.27%)
Aug 24, 2012	58511	58750	57833	58426	3,212,600	-86.00(-0.15%)
Aug 23, 2012	59382	59382	58145	58512	3,342,000	-869.00(-1.46%)
Aug 22, 2012	58918	59585	58443	59381	3,708,800	+463.00(+0.79%)
Aug 21, 2012	59298	60209	58684	58918	3,926,400	-365.00(-0.62%)
Aug 20, 2012	59083	59462	58629	59283	3,001,200	+124.90(+0.21%)
Aug 19, 2012	59443	59822	59007	59158	0	+0.00(+0.00%)
Aug 18, 2012	59443	59822	59007	59158	0	+76.10(+0.13%)
Aug 17, 2012	59443	59822	58944	59082	2,954,200	-364.00(-0.61%)
Aug 16, 2012	58190	59544	58190	59446	3,477,000	+1257.00(+2.16%)
Aug 15, 2012	58083	58375	57630	58189	4,578,200	+106.00(+0.18%)
Aug 14, 2012	59123	59605	57904	58083	3,533,800	-1040.00(-1.76%)
Aug 13, 2012	59281	59543	58601	59123	2,539,200	-65.60(-0.11%)
Aug 12, 2012	58774	59206	58128	59189	0	+0.00(+0.00%)
Aug 11, 2012	58774	59206	58128	59189	0	-92.40(-0.16%)
Aug 10, 2012	58774	59365	58128	59281	3,080,000	+484.00(+0.82%)
Aug 09, 2012	58950	59202	58115	58797	2,863,000	-154.00(-0.26%)
Aug 08, 2012	57723	58964	57603	58951	3,233,200	+1225.00(+2.12%)
Aug 07, 2012	58343	59316	57679	57726	3,447,200	-619.00(-1.06%)
Aug 06, 2012	57255	58996	56893	58345	3,613,400	+1089.80(+1.90%)
Aug 05, 2012	56800	57399	56800	57255	0	+0.00(+0.00%)
Aug 04, 2012	56800	57399	56800	57255	0	+0.20(+0.00%)
Aug 03, 2012	55524	57399	55524	57255	3,577,400	+1735.00(+3.12%)
Aug 02, 2012	56289	56289	55239	55520	2,838,000	-103.00(-0.19%)
Aug 01, 2012	56091	56385	55425	55623	598,200	-474.00(-0.84%)
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%)

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.