Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	1448	1456	1446	1447	0	+0.00(+0.00%)
Aug 30, 2011	1448	1456	1446	1447	0	+0.00(+0.00%)
Aug 29, 2011	1448	1456	1446	1447	99,325,800	+2.46(+0.17%)
Aug 28, 2011	1460	1460	1442	1445	0	+0.00(+0.00%)
Aug 27, 2011	1460	1460	1442	1445	0	+0.00(+0.00%)
Aug 26, 2011	1460	1460	1442	1445	249,168,400	-19.93(-1.36%)
Aug 25, 2011	1470	1471	1461	1465	231,732,192	-4.41(-0.30%)
Aug 24, 2011	1485	1487	1469	1469	188,951,600	-13.22(-0.89%)
Aug 23, 2011	1474	1482	1470	1482	180,442,400	+10.21(+0.69%)
Aug 22, 2011	1477	1479	1467	1472	162,528,000	-11.82(-0.80%)
Aug 21, 2011	1492	1492	1478	1484	0	+0.00(+0.00%)
Aug 19, 2011	1492	1492	1478	1484	208,565,200	-19.32(-1.29%)
Aug 18, 2011	1507	1508	1497	1503	149,945,600	+0.23(+0.02%)
Aug 17, 2011	1502	1505	1500	1503	142,821,600	+4.83(+0.32%)
Aug 16, 2011	1504	1511	1497	1498	138,416,000	-1.50(-0.10%)
Aug 15, 2011	1486	1500	1486	1500	105,416,000	+16.07(+1.08%)
Aug 14, 2011	1484	1488	1483	1484	0	+0.00(+0.00%)
Aug 13, 2011	1484	1488	1483	1484	0	+0.00(+0.00%)
Aug 12, 2011	1484	1488	1483	1484	154,174,592	+7.21(+0.49%)
Aug 11, 2011	1467	1479	1455	1476	194,991,600	-4.06(-0.27%)
Aug 10, 2011	1472	1496	1472	1481	264,453,600	+8.38(+0.57%)
Aug 09, 2011	1468	1490	1423	1472	325,011,008	-24.85(-1.66%)
Aug 08, 2011	1515	1515	1476	1497	313,999,008	-27.44(-1.80%)
Aug 07, 2011	1530	1530	1509	1524	0	+0.00(+0.00%)
Aug 06, 2011	1530	1530	1509	1524	0	+0.00(+0.00%)
Aug 05, 2011	1530	1530	1509	1524	316,934,016	-22.46(-1.45%)
Aug 04, 2011	1547	1553	1546	1547	111,983,000	+1.79(+0.12%)
Aug 03, 2011	1549	1549	1539	1545	136,081,600	-9.75(-0.63%)
Aug 02, 2011	1558	1559	1553	1555	104,104,000	-3.16(-0.20%)
Aug 01, 2011	1550	1558	1549	1558	108,303,200	+9.20(+0.59%)
Jul 31, 2011	1553	1554	1545	1549	0	+0.00(+0.00%)
Jul 30, 2011	1553	1554	1545	1549	0	+0.00(+0.00%)
Jul 29, 2011	1553	1554	1545	1549	151,788,800	-3.10(-0.20%)
Jul 28, 2011	1556	1556	1545	1552	147,138,400	-6.26(-0.40%)
Jul 27, 2011	1562	1565	1557	1558	124,923,600	-3.60(-0.23%)
Jul 26, 2011	1557	1562	1555	1562	129,273,400	+2.17(+0.14%)
Jul 25, 2011	1565	1565	1559	1560	104,312,000	-5.46(-0.35%)
Jul 24, 2011	1567	1567	1563	1565	0	+0.00(+0.00%)
Jul 23, 2011	1567	1567	1563	1565	0	+0.00(+0.00%)
Jul 22, 2011	1567	1567	1563	1565	138,118,800	-0.75(-0.05%)
Jul 21, 2011	1564	1566	1561	1566	117,375,200	+3.22(+0.21%)
Jul 20, 2011	1558	1565	1558	1563	99,176,000	+6.95(+0.45%)
Jul 19, 2011	1562	1562	1553	1556	170,822,800	-6.94(-0.44%)
Jul 18, 2011	1576	1576	1562	1563	114,435,200	-14.67(-0.93%)
Jul 17, 2011	1579	1580	1573	1577	0	+0.00(+0.00%)
Jul 16, 2011	1579	1580	1573	1577	0	+0.00(+0.00%)
Jul 15, 2011	1579	1580	1573	1577	120,980,600	-2.59(-0.16%)
Jul 14, 2011	1581	1582	1578	1580	109,836,800	-0.83(-0.05%)
Jul 13, 2011	1579	1581	1576	1581	123,711,200	+2.57(+0.16%)
Jul 12, 2011	1588	1588	1575	1578	126,938,000	-10.48(-0.66%)
Jul 11, 2011	1595	1597	1584	1589	124,809,800	-6.16(-0.39%)
Jul 10, 2011	1591	1595	1585	1595	0	+0.00(+0.00%)
Jul 09, 2011	1591	1595	1585	1595	0	+0.00(+0.00%)
Jul 08, 2011	1591	1595	1585	1595	136,764,192	+4.50(+0.28%)
Jul 07, 2011	1594	1596	1588	1590	137,593,600	-1.10(-0.07%)
Jul 06, 2011	1582	1591	1580	1591	174,976,400	+9.49(+0.60%)
Jul 05, 2011	1584	1585	1580	1582	124,354,800	-0.50(-0.03%)
Jul 04, 2011	1584	1590	1578	1582	106,297,600	-0.59(-0.04%)
Jul 03, 2011	1581	1583	1577	1583	0	+0.00(+0.00%)
Jul 02, 2011	1581	1583	1577	1583	0	+0.00(+0.00%)
Jul 01, 2011	1581	1583	1577	1583	95,700,000	+3.87(+0.25%)
Jun 30, 2011	1572	1579	1571	1579	151,324,800	+4.06(+0.26%)
Jun 29, 2011	1573	1576	1570	1575	144,559,200	+4.99(+0.32%)
Jun 28, 2011	1561	1570	1561	1570	114,944,600	+7.50(+0.48%)
Jun 27, 2011	1561	1564	1560	1563	120,054,200	-2.14(-0.14%)
Jun 26, 2011	1564	1565	1562	1565	0	+0.00(+0.00%)
Jun 25, 2011	1564	1565	1562	1565	0	+0.00(+0.00%)
Jun 24, 2011	1564	1565	1562	1565	146,272,608	+1.47(+0.09%)
Jun 23, 2011	1566	1567	1562	1563	108,633,800	-4.16(-0.27%)
Jun 22, 2011	1562	1567	1560	1567	120,138,800	+6.56(+0.42%)
Jun 21, 2011	1560	1561	1558	1561	132,953,400	+1.60(+0.10%)
Jun 20, 2011	1562	1564	1558	1559	128,439,200	-4.24(-0.27%)
Jun 19, 2011	1559	1564	1556	1563	0	+0.00(+0.00%)
Jun 18, 2011	1559	1564	1556	1563	0	+0.00(+0.00%)
Jun 17, 2011	1559	1564	1556	1563	212,910,000	+9.19(+0.59%)
Jun 16, 2011	1553	1554	1550	1554	153,275,600	-1.95(-0.13%)
Jun 15, 2011	1548	1556	1548	1556	147,146,592	+7.68(+0.50%)
Jun 14, 2011	1546	1552	1544	1549	92,735,200	+2.63(+0.17%)
Jun 13, 2011	1552	1553	1546	1546	91,240,000	-10.31(-0.66%)
Jun 12, 2011	1553	1559	1553	1556	0	+0.00(+0.00%)
Jun 11, 2011	1553	1559	1553	1556	0	+0.00(+0.00%)
Jun 10, 2011	1553	1559	1553	1556	91,342,400	+5.30(+0.34%)
Jun 09, 2011	1554	1555	1551	1551	108,473,200	-0.90(-0.06%)
Jun 08, 2011	1550	1554	1550	1552	120,041,600	-0.10(-0.01%)
Jun 07, 2011	1552	1553	1548	1552	102,520,000	-0.25(-0.02%)
Jun 06, 2011	1556	1557	1552	1552	74,579,600	-7.71(-0.49%)
Jun 05, 2011	1560	1562	1555	1560	0	+0.00(+0.00%)
Jun 04, 2011	1560	1562	1555	1560	0	+0.00(+0.00%)
Jun 03, 2011	1560	1562	1555	1560	87,984,400	+1.81(+0.12%)
Jun 02, 2011	1552	1558	1550	1558	138,847,600	+1.62(+0.10%)

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.