Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2010	1358	1361	1355	1361	0	+0.00(+0.00%)
Jul 30, 2010	1358	1361	1355	1361	120,581,296	+2.51(+0.18%)
Jul 29, 2010	1356	1359	1353	1358	113,124,200	+3.22(+0.24%)
Jul 28, 2010	1353	1356	1351	1355	75,111,200	+2.96(+0.22%)
Jul 27, 2010	1352	1357	1348	1352	103,472,400	+0.41(+0.03%)
Jul 26, 2010	1351	1353	1349	1352	77,598,800	+6.14(+0.46%)
Jul 25, 2010	1341	1346	1341	1346	0	+0.00(+0.00%)
Jul 24, 2010	1341	1346	1341	1346	0	+0.00(+0.00%)
Jul 23, 2010	1341	1346	1341	1346	109,986,704	+9.63(+0.72%)
Jul 22, 2010	1339	1340	1333	1336	80,568,800	-4.97(-0.37%)
Jul 21, 2010	1340	1345	1339	1341	79,138,400	+3.35(+0.25%)
Jul 20, 2010	1335	1339	1335	1338	77,330,800	+4.32(+0.32%)
Jul 19, 2010	1334	1334	1328	1333	80,266,000	-3.30(-0.25%)
Jul 18, 2010	1334	1337	1333	1337	0	+0.00(+0.00%)
Jul 17, 2010	1334	1337	1333	1337	0	+0.00(+0.00%)
Jul 16, 2010	1334	1337	1333	1337	90,899,600	+2.57(+0.19%)
Jul 15, 2010	1340	1340	1331	1334	84,559,200	-7.00(-0.52%)
Jul 14, 2010	1337	1342	1336	1341	123,276,400	+8.21(+0.62%)
Jul 13, 2010	1330	1333	1329	1333	99,389,200	+6.13(+0.46%)
Jul 12, 2010	1324	1332	1324	1327	78,791,800	+2.43(+0.18%)
Jul 10, 2010	1316	1327	1316	1324	0	+0.00(+0.00%)
Jul 09, 2010	1316	1327	1316	1324	140,325,600	+8.28(+0.63%)
Jul 08, 2010	1315	1317	1313	1316	89,981,400	+4.28(+0.33%)
Jul 07, 2010	1306	1312	1305	1312	83,679,000	+4.67(+0.36%)
Jul 06, 2010	1297	1307	1294	1307	90,967,200	+7.58(+0.58%)
Jul 05, 2010	1306	1306	1298	1300	74,662,400	-7.94(-0.61%)
Jul 03, 2010	1305	1308	1304	1307	0	+0.00(+0.00%)
Jul 02, 2010	1305	1308	1304	1307	142,934,208	-1.32(-0.10%)
Jul 01, 2010	1313	1316	1307	1309	114,089,104	-5.26(-0.40%)
Jun 30, 2010	1309	1316	1306	1314	81,512,000	-5.82(-0.44%)
Jun 29, 2010	1326	1331	1316	1320	87,023,800	-5.70(-0.43%)
Jun 28, 2010	1326	1326	1324	1326	53,813,200	-0.91(-0.07%)
Jun 27, 2010	1323	1326	1322	1326	0	+0.00(+0.00%)
Jun 26, 2010	1323	1326	1322	1326	0	+0.00(+0.00%)
Jun 25, 2010	1323	1326	1322	1326	56,493,800	+0.58(+0.04%)
Jun 24, 2010	1328	1333	1326	1326	68,009,600	-3.83(-0.29%)
Jun 23, 2010	1322	1330	1319	1330	85,413,600	+6.26(+0.47%)
Jun 22, 2010	1334	1334	1323	1323	81,704,400	-11.85(-0.89%)
Jun 21, 2010	1321	1335	1321	1335	113,371,400	+17.60(+1.34%)
Jun 20, 2010	1306	1318	1306	1318	0	+0.00(+0.00%)
Jun 19, 2010	1306	1318	1306	1318	0	+0.00(+0.00%)
Jun 18, 2010	1306	1318	1306	1318	105,326,704	+13.22(+1.01%)
Jun 17, 2010	1304	1307	1304	1304	64,461,200	+1.34(+0.10%)
Jun 16, 2010	1303	1312	1303	1303	0	+4.76(+0.37%)
Jun 15, 2010	1297	1299	1297	1298	78,556,800	+1.21(+0.09%)
Jun 14, 2010	1295	1299	1295	1297	51,568,800	+2.49(+0.19%)
Jun 13, 2010	1299	1302	1295	1295	0	+0.00(+0.00%)
Jun 12, 2010	1299	1302	1295	1295	0	+0.00(+0.00%)
Jun 11, 2010	1299	1302	1295	1295	82,157,600	+3.36(+0.26%)
Jun 10, 2010	1290	1293	1290	1291	63,147,000	+1.23(+0.10%)
Jun 09, 2010	1292	1292	1288	1290	63,987,800	+1.90(+0.15%)
Jun 08, 2010	1286	1291	1285	1288	65,905,600	+1.91(+0.15%)
Jun 07, 2010	1285	1291	1279	1286	74,697,200	-8.12(-0.63%)
Jun 06, 2010	1295	1296	1290	1294	0	+0.00(+0.00%)
Jun 05, 2010	1295	1296	1290	1294	0	+0.00(+0.00%)
Jun 04, 2010	1295	1296	1290	1294	72,366,600	-0.05(-0.00%)
Jun 03, 2010	1286	1298	1286	1294	106,824,304	+18.42(+1.44%)
Jun 02, 2010	1280	1282	1276	1276	77,071,200	-6.95(-0.54%)
Jun 01, 2010	1284	1284	1275	1283	77,367,200	-2.04(-0.16%)
May 31, 2010	1276	1285	1272	1285	148,750,208	+15.85(+1.25%)
May 30, 2010	1245	1269	1244	1269	0	+0.00(+0.00%)
May 28, 2010	1245	1269	1244	1269	0	+0.00(+0.00%)
May 27, 2010	1245	1269	1244	1269	102,771,296	+20.22(+1.62%)
May 26, 2010	1256	1260	1247	1249	194,649,696	-1.19(-0.10%)
May 25, 2010	1265	1266	1248	1250	182,583,904	-23.56(-1.85%)
May 24, 2010	1283	1283	1264	1274	123,743,104	-12.04(-0.94%)
May 22, 2010	1291	1291	1281	1286	0	+0.00(+0.00%)
May 21, 2010	1291	1291	1281	1286	158,857,904	-18.43(-1.41%)
May 20, 2010	1305	1309	1300	1304	128,742,096	-4.07(-0.31%)
May 19, 2010	1329	1329	1307	1308	112,262,704	-21.94(-1.65%)
May 18, 2010	1333	1333	1327	1330	67,770,000	-4.10(-0.31%)
May 17, 2010	1337	1337	1327	1334	83,872,200	-5.03(-0.38%)
May 16, 2010	1340	1341	1337	1339	0	+0.00(+0.00%)
May 15, 2010	1340	1341	1337	1339	0	+0.00(+0.00%)
May 14, 2010	1340	1341	1337	1339	90,595,200	-7.62(-0.57%)
May 13, 2010	1346	1348	1344	1347	69,926,200	+2.82(+0.21%)
May 12, 2010	1341	1344	1338	1344	87,190,800	+3.38(+0.25%)
May 11, 2010	1333	1342	1332	1341	110,404,896	+6.75(+0.51%)
May 10, 2010	1332	1337	1331	1334	107,774,704	+1.08(+0.08%)
May 09, 2010	1319	1333	1316	1333	0	+0.00(+0.00%)
May 08, 2010	1319	1333	1316	1333	0	+0.00(+0.00%)
May 07, 2010	1319	1333	1316	1333	152,622,304	+1.02(+0.08%)
May 06, 2010	1333	1338	1329	1332	123,065,400	-3.78(-0.28%)
May 05, 2010	1327	1337	1325	1336	123,063,800	-7.24(-0.54%)
May 04, 2010	1348	1350	1342	1343	76,576,800	-4.00(-0.30%)
May 03, 2010	1344	1348	1340	1347	78,244,800	+0.51(+0.04%)

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.