Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2010	17981	18000	17839	17868	0	+0.00(+0.00%)
Jul 30, 2010	17981	18000	17839	17868	14,000	-123.70(-0.69%)
Jul 29, 2010	17962	18013	17903	17992	11,600	+34.60(+0.19%)
Jul 28, 2010	18078	18137	17925	17957	15,400	-120.20(-0.66%)
Jul 27, 2010	17999	18150	17999	18078	15,800	+57.50(+0.32%)
Jul 26, 2010	18056	18194	17994	18020	16,800	-110.90(-0.61%)
Jul 25, 2010	18132	18238	18094	18131	0	+0.00(+0.00%)
Jul 24, 2010	18132	18238	18094	18131	0	+0.00(+0.00%)
Jul 23, 2010	18132	18238	18094	18131	17,400	+17.80(+0.10%)
Jul 22, 2010	17978	18128	17880	18113	16,000	+136.00(+0.76%)
Jul 21, 2010	17874	18012	17874	17977	13,000	+99.10(+0.55%)
Jul 20, 2010	17918	18040	17848	17878	11,600	-50.30(-0.28%)
Jul 19, 2010	17914	18005	17856	17928	11,800	-27.40(-0.15%)
Jul 18, 2010	17911	17980	17892	17956	0	+0.00(+0.00%)
Jul 17, 2010	17911	17980	17892	17956	0	+0.00(+0.00%)
Jul 16, 2010	17911	17980	17892	17956	13,200	+46.30(+0.26%)
Jul 15, 2010	17875	17979	17859	17910	11,800	-28.70(-0.16%)
Jul 14, 2010	18025	18167	17897	17938	16,800	-47.70(-0.27%)
Jul 13, 2010	17908	17998	17856	17986	17,000	+48.70(+0.27%)
Jul 12, 2010	17876	18010	17875	17937	16,200	+103.70(+0.58%)
Jul 10, 2010	17668	17858	17668	17834	0	+0.00(+0.00%)
Jul 09, 2010	17668	17858	17668	17834	26,000	+181.80(+1.03%)
Jul 08, 2010	17536	17728	17536	17652	14,200	+180.70(+1.03%)
Jul 07, 2010	17624	17624	17447	17471	15,200	-143.50(-0.81%)
Jul 06, 2010	17403	17643	17396	17614	15,600	+173.10(+0.99%)
Jul 05, 2010	17474	17506	17424	17441	7,800	-19.50(-0.11%)
Jul 03, 2010	17524	17599	17427	17461	0	+0.00(+0.00%)
Jul 02, 2010	17524	17599	17427	17461	17,200	-48.40(-0.28%)
Jul 01, 2010	17679	17679	17455	17509	16,200	-191.60(-1.08%)
Jun 30, 2010	17477	17725	17374	17701	18,200	+166.80(+0.95%)
Jun 29, 2010	17778	17778	17466	17534	19,200	-240.20(-1.35%)
Jun 28, 2010	17578	17795	17572	17774	19,200	+199.80(+1.14%)
Jun 27, 2010	17705	17715	17547	17574	0	+0.00(+0.00%)
Jun 26, 2010	17705	17715	17547	17574	0	+0.00(+0.00%)
Jun 25, 2010	17705	17715	17547	17574	19,200	-155.70(-0.88%)
Jun 24, 2010	17750	17846	17633	17730	15,600	-25.70(-0.14%)
Jun 23, 2010	17695	17782	17629	17756	17,600	+6.20(+0.03%)
Jun 22, 2010	17868	17868	17726	17750	15,200	-126.90(-0.71%)
Jun 21, 2010	17655	17920	17655	17877	26,200	+305.80(+1.74%)
Jun 20, 2010	17628	17722	17525	17571	0	+0.00(+0.00%)
Jun 19, 2010	17628	17722	17525	17571	0	+0.00(+0.00%)
Jun 18, 2010	17628	17722	17525	17571	24,000	-45.90(-0.26%)
Jun 17, 2010	17490	17647	17395	17617	25,400	+153.80(+0.88%)
Jun 16, 2010	17500	17530	17407	17463	27,400	+50.10(+0.29%)
Jun 15, 2010	17356	17442	17250	17413	22,400	+74.60(+0.43%)
Jun 14, 2010	17119	17351	17119	17338	17,400	+273.30(+1.60%)
Jun 13, 2010	16994	17132	16994	17065	0	+0.00(+0.00%)
Jun 12, 2010	16994	17132	16994	17065	0	+0.00(+0.00%)
Jun 11, 2010	16994	17132	16994	17065	24,600	+142.80(+0.84%)
Jun 10, 2010	16669	16943	16669	16922	24,800	+264.20(+1.59%)
Jun 09, 2010	16621	16818	16591	16658	36,600	+40.80(+0.25%)
Jun 08, 2010	16761	16896	16561	16617	27,400	-164.00(-0.98%)
Jun 07, 2010	17070	17070	16687	16781	26,000	-336.60(-1.97%)
Jun 06, 2010	17037	17150	16964	17118	0	+0.00(+0.00%)
Jun 05, 2010	17037	17150	16964	17118	0	+0.00(+0.00%)
Jun 04, 2010	17037	17150	16964	17118	22,400	+95.40(+0.56%)
Jun 03, 2010	16786	17073	16786	17022	21,800	+280.50(+1.68%)
Jun 02, 2010	16575	16774	16571	16742	29,000	+169.80(+1.02%)
Jun 01, 2010	16943	16943	16318	16572	20,600	-372.60(-2.20%)
May 31, 2010	16872	16971	16806	16945	15,600	+81.50(+0.48%)
May 30, 2010	16693	16891	16693	16863	0	+0.00(+0.00%)
May 28, 2010	16693	16891	16693	16863	19,000	+196.70(+1.18%)
May 27, 2010	16411	16695	16331	16666	18,800	+278.60(+1.70%)
May 26, 2010	16070	16410	16070	16388	18,400	+365.30(+2.28%)
May 25, 2010	16445	16445	15960	16022	21,600	-447.10(-2.71%)
May 24, 2010	16495	16758	16413	16470	22,200	+24.00(+0.15%)
May 22, 2010	16318	16487	16187	16446	0	+0.00(+0.00%)
May 21, 2010	16318	16487	16187	16446	24,200	-74.10(-0.45%)
May 20, 2010	16419	16618	16419	16520	21,600	+111.20(+0.68%)
May 19, 2010	16802	16802	16373	16408	22,200	-467.30(-2.77%)
May 18, 2010	16841	17000	16744	16876	16,800	+40.20(+0.24%)
May 17, 2010	16962	16962	16551	16836	20,400	-159.00(-0.94%)
May 16, 2010	17267	17329	16924	16995	0	+0.00(+0.00%)
May 15, 2010	17267	17329	16924	16995	0	+0.00(+0.00%)
May 14, 2010	17267	17329	16924	16995	15,200	-271.30(-1.57%)
May 13, 2010	17324	17389	17240	17266	18,000	+70.10(+0.41%)
May 12, 2010	17142	17252	17028	17196	18,400	+54.30(+0.32%)
May 11, 2010	17336	17379	17104	17142	20,400	-189.10(-1.09%)
May 10, 2010	16800	17356	16800	17331	19,800	+561.50(+3.35%)
May 09, 2010	16940	16940	16684	16769	0	+0.00(+0.00%)
May 08, 2010	16940	16940	16684	16769	0	+0.00(+0.00%)
May 07, 2010	16940	16940	16684	16769	19,400	-218.40(-1.29%)
May 06, 2010	17080	17080	16823	16988	16,400	-100.50(-0.59%)
May 05, 2010	17104	17122	16858	17088	20,000	-49.10(-0.29%)
May 04, 2010	17372	17465	17102	17137	19,800	-249.00(-1.43%)
May 03, 2010	17537	17537	17346	17386	10,400	-172.60(-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.