Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2011	2428	2441	2414	2427	0	+0.00(+0.00%)
Jul 30, 2011	2428	2441	2414	2427	0	+0.00(+0.00%)
Jul 29, 2011	2428	2441	2414	2427	29,473,200	-28.87(-1.18%)
Jul 28, 2011	2445	2458	2423	2456	29,619,200	-4.92(-0.20%)
Jul 27, 2011	2484	2485	2450	2461	29,121,600	-35.78(-1.43%)
Jul 26, 2011	2511	2521	2491	2497	21,017,000	-8.71(-0.35%)
Jul 25, 2011	2500	2515	2492	2505	22,473,200	-16.68(-0.66%)
Jul 24, 2011	2529	2536	2509	2522	0	+0.00(+0.00%)
Jul 23, 2011	2529	2536	2509	2522	0	+0.00(+0.00%)
Jul 22, 2011	2529	2536	2509	2522	39,489,000	+17.28(+0.69%)
Jul 21, 2011	2467	2513	2436	2505	39,187,000	+49.48(+2.02%)
Jul 20, 2011	2432	2459	2429	2455	30,370,800	+52.58(+2.19%)
Jul 19, 2011	2390	2409	2390	2403	31,847,200	+18.59(+0.78%)
Jul 18, 2011	2425	2433	2382	2384	24,348,600	-52.92(-2.17%)
Jul 17, 2011	2431	2442	2415	2437	0	+0.00(+0.00%)
Jul 16, 2011	2431	2442	2415	2437	0	+0.00(+0.00%)
Jul 15, 2011	2431	2442	2415	2437	25,173,200	-2.46(-0.10%)
Jul 14, 2011	2451	2460	2437	2440	18,606,800	-24.19(-0.98%)
Jul 13, 2011	2428	2466	2424	2464	29,061,200	+27.21(+1.12%)
Jul 12, 2011	2433	2440	2401	2436	61,254,600	-29.77(-1.21%)
Jul 11, 2011	2510	2516	2462	2466	45,726,000	-66.06(-2.61%)
Jul 10, 2011	2581	2581	2530	2532	0	+0.00(+0.00%)
Jul 09, 2011	2581	2581	2530	2532	0	+0.00(+0.00%)
Jul 08, 2011	2581	2581	2530	2532	22,364,400	-40.64(-1.58%)
Jul 07, 2011	2564	2584	2554	2573	21,636,400	+23.84(+0.94%)
Jul 06, 2011	2569	2570	2540	2549	25,908,200	-22.81(-0.89%)
Jul 05, 2011	2595	2596	2570	2572	16,118,600	-27.95(-1.08%)
Jul 04, 2011	2586	2606	2582	2600	12,929,800	+16.51(+0.64%)
Jul 03, 2011	2583	2586	2566	2583	0	+0.00(+0.00%)
Jul 02, 2011	2583	2586	2566	2583	0	+0.00(+0.00%)
Jul 01, 2011	2583	2586	2566	2583	20,660,200	+10.78(+0.42%)
Jun 30, 2011	2568	2573	2546	2573	23,604,800	+24.65(+0.97%)
Jun 29, 2011	2509	2548	2509	2548	25,746,000	+54.47(+2.18%)
Jun 28, 2011	2502	2507	2481	2493	21,547,800	-12.03(-0.48%)
Jun 27, 2011	2511	2516	2495	2505	23,071,000	-8.81(-0.35%)
Jun 26, 2011	2542	2552	2514	2514	0	+0.00(+0.00%)
Jun 25, 2011	2542	2552	2514	2514	0	+0.00(+0.00%)
Jun 24, 2011	2542	2552	2514	2514	26,256,600	+0.83(+0.03%)
Jun 23, 2011	2551	2552	2512	2513	21,200,800	-44.65(-1.75%)
Jun 22, 2011	2584	2587	2558	2558	19,427,600	-22.75(-0.88%)
Jun 21, 2011	2549	2582	2548	2581	18,999,600	+35.93(+1.41%)
Jun 20, 2011	2538	2549	2530	2545	15,661,200	-20.76(-0.81%)
Jun 19, 2011	2543	2579	2526	2566	0	+0.00(+0.00%)
Jun 18, 2011	2543	2579	2526	2566	0	+0.00(+0.00%)
Jun 17, 2011	2543	2579	2526	2566	34,790,600	+19.03(+0.75%)
Jun 16, 2011	2547	2548	2520	2547	34,726,200	-15.96(-0.62%)
Jun 15, 2011	2586	2593	2560	2563	22,811,200	-27.52(-1.06%)
Jun 14, 2011	2584	2592	2573	2590	15,137,400	+19.46(+0.76%)
Jun 13, 2011	2577	2581	2564	2571	9,555,600	-3.39(-0.13%)
Jun 12, 2011	2607	2614	2573	2574	0	+0.00(+0.00%)
Jun 11, 2011	2607	2614	2573	2574	0	+0.00(+0.00%)
Jun 10, 2011	2607	2614	2573	2574	17,111,400	-41.66(-1.59%)
Jun 09, 2011	2598	2618	2591	2616	16,833,400	+16.94(+0.65%)
Jun 08, 2011	2614	2620	2597	2599	15,444,600	-23.52(-0.90%)
Jun 07, 2011	2616	2631	2612	2622	15,403,800	+5.18(+0.20%)
Jun 06, 2011	2625	2636	2613	2617	16,056,200	-11.57(-0.44%)
Jun 05, 2011	2625	2629	2600	2629	0	+0.00(+0.00%)
Jun 04, 2011	2625	2629	2600	2629	0	+0.00(+0.00%)
Jun 03, 2011	2625	2629	2600	2629	18,200,000	+9.88(+0.38%)
Jun 02, 2011	2653	2654	2619	2619	14,941,000	-44.13(-1.66%)
Jun 01, 2011	2684	2688	2661	2663	22,391,400	-24.75(-0.92%)
May 31, 2011	2664	2688	2659	2688	29,424,400	+37.47(+1.41%)
May 30, 2011	2655	2657	2647	2650	12,799,000	-5.40(-0.20%)
May 27, 2011	2678	2679	2653	2656	36,048,600	+0.21(+0.01%)
May 26, 2011	2677	2677	2651	2655	21,001,400	-15.14(-0.57%)
May 25, 2011	2661	2674	2654	2671	21,732,000	-4.95(-0.19%)
May 24, 2011	2666	2684	2666	2676	18,051,000	+8.77(+0.33%)
May 23, 2011	2698	2698	2667	2667	26,079,000	-51.26(-1.89%)
May 22, 2011	2723	2743	2710	2718	0	+0.00(+0.00%)
May 21, 2011	2723	2743	2710	2718	0	+0.00(+0.00%)
May 20, 2011	2723	2743	2710	2718	21,129,200	+0.99(+0.04%)
May 19, 2011	2711	2732	2696	2717	19,719,600	+16.20(+0.60%)
May 18, 2011	2706	2713	2693	2701	32,814,400	+4.06(+0.15%)
May 17, 2011	2714	2723	2695	2697	20,493,800	-31.01(-1.14%)
May 16, 2011	2711	2731	2701	2728	18,478,600	+0.06(+0.00%)
May 15, 2011	2729	2747	2725	2728	0	+0.00(+0.00%)
May 14, 2011	2729	2747	2725	2728	0	+0.00(+0.00%)
May 13, 2011	2729	2747	2725	2728	18,226,200	+5.67(+0.21%)
May 12, 2011	2705	2722	2695	2722	23,265,000	+2.73(+0.10%)
May 11, 2011	2733	2739	2707	2719	25,079,600	-13.36(-0.49%)
May 10, 2011	2704	2741	2699	2733	22,256,600	+37.99(+1.41%)
May 09, 2011	2700	2704	2682	2695	17,992,800	-7.59(-0.28%)
May 08, 2011	2696	2706	2673	2702	0	+0.00(+0.00%)
May 07, 2011	2696	2706	2673	2702	0	+0.00(+0.00%)
May 06, 2011	2696	2706	2673	2702	20,351,600	+8.53(+0.32%)
May 05, 2011	2695	2710	2679	2694	21,717,400	-7.53(-0.28%)
May 04, 2011	2724	2724	2696	2701	24,017,600	-48.50(-1.76%)
May 03, 2011	2766	2770	2741	2750	21,402,600	-18.48(-0.67%)

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.