Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2011	1561	1561	1554	1556	168,860,400	-1.87(-0.12%)
May 31, 2011	1542	1566	1542	1558	404,034,592	+15.45(+1.00%)
May 30, 2011	1550	1550	1543	1543	119,960,800	-5.85(-0.38%)
May 27, 2011	1545	1550	1543	1549	134,680,800	+7.75(+0.50%)
May 26, 2011	1538	1544	1538	1541	126,025,800	+7.37(+0.48%)
May 25, 2011	1533	1538	1530	1534	110,348,000	+1.45(+0.09%)
May 24, 2011	1531	1533	1526	1532	134,800,992	+3.14(+0.21%)
May 23, 2011	1541	1543	1528	1529	97,898,400	-12.05(-0.78%)
May 22, 2011	1544	1548	1541	1541	0	+0.00(+0.00%)
May 21, 2011	1544	1548	1541	1541	0	+0.00(+0.00%)
May 20, 2011	1544	1548	1541	1541	99,498,400	-2.99(-0.19%)
May 19, 2011	1543	1551	1542	1544	122,717,800	+2.75(+0.18%)
May 18, 2011	1538	1543	1537	1541	140,252,000	+5.00(+0.33%)
May 17, 2011	1542	1545	1536	1536	0	+0.00(+0.00%)
May 16, 2011	1542	1545	1536	1536	88,250,800	-4.47(-0.29%)
May 15, 2011	1533	1545	1533	1541	0	+0.00(+0.00%)
May 14, 2011	1533	1545	1533	1541	0	+0.00(+0.00%)
May 13, 2011	1533	1545	1533	1541	132,088,000	+8.45(+0.55%)
May 12, 2011	1533	1536	1532	1532	92,403,200	-3.74(-0.24%)
May 11, 2011	1526	1539	1526	1536	118,557,600	+12.66(+0.83%)
May 10, 2011	1519	1526	1518	1523	87,675,600	+3.96(+0.26%)
May 09, 2011	1517	1520	1515	1519	77,273,200	+3.91(+0.26%)
May 08, 2011	1519	1519	1508	1516	0	+0.00(+0.00%)
May 07, 2011	1519	1519	1508	1516	0	+0.00(+0.00%)
May 06, 2011	1519	1519	1508	1516	117,743,200	-5.68(-0.37%)
May 05, 2011	1526	1526	1520	1521	87,724,600	-7.25(-0.47%)
May 04, 2011	1537	1538	1520	1528	104,786,400	-3.04(-0.20%)
May 03, 2011	1536	1538	1530	1531	84,642,400	-3.48(-0.23%)

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.