Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	5720	5764	5708	5712	851,664,896	-8.00(-0.14%)
Aug 30, 2012	5744	5744	5706	5720	479,116,800	-24.00(-0.42%)
Aug 29, 2012	5776	5776	5739	5744	523,480,608	-32.20(-0.56%)
Aug 28, 2012	5777	5780	5750	5776	524,544,704	-0.90(-0.02%)
Aug 27, 2012	5777	5777	5777	5777	0	+0.00(+0.00%)
Aug 26, 2012	5777	5777	5777	5777	0	+0.00(+0.00%)
Aug 25, 2012	5777	5791	5739	5777	0	+0.00(+0.00%)
Aug 24, 2012	5777	5791	5739	5777	487,763,904	+0.00(+0.00%)
Aug 23, 2012	5774	5809	5764	5777	636,105,216	+2.40(+0.04%)
Aug 22, 2012	5858	5858	5771	5774	535,193,088	-83.30(-1.42%)
Aug 21, 2012	5824	5873	5824	5858	501,843,584	+33.10(+0.57%)
Aug 20, 2012	5852	5858	5803	5824	692,841,984	+0.00(+0.00%)
Aug 19, 2012	5852	5858	5803	5824	692,841,984	-28.02(-0.48%)
Aug 18, 2012	5835	5855	5834	5852	0	+0.02(+0.00%)
Aug 17, 2012	5834	5855	5834	5852	731,769,472	+17.90(+0.31%)
Aug 16, 2012	5833	5847	5811	5834	587,033,792	+1.50(+0.03%)
Aug 15, 2012	5865	5865	5822	5833	560,382,784	-31.80(-0.54%)
Aug 14, 2012	5832	5876	5832	5865	627,904,000	+32.90(+0.56%)
Aug 13, 2012	5847	5853	5814	5832	410,230,208	+0.00(+0.00%)
Aug 12, 2012	5847	5853	5814	5832	410,230,208	-15.21(-0.26%)
Aug 11, 2012	5852	5859	5828	5847	0	+0.01(+0.00%)
Aug 10, 2012	5852	5859	5828	5847	466,836,800	-4.40(-0.08%)
Aug 09, 2012	5846	5860	5828	5852	741,075,776	+5.60(+0.10%)
Aug 08, 2012	5841	5846	5801	5846	588,922,624	+4.70(+0.08%)
Aug 07, 2012	5809	5841	5785	5841	779,689,024	+32.40(+0.56%)
Aug 06, 2012	5787	5838	5767	5809	613,097,984	+0.00(+0.00%)
Aug 05, 2012	5787	5838	5767	5809	613,097,984	+21.52(+0.37%)
Aug 04, 2012	5662	5794	5662	5787	0	-0.02(-0.00%)
Aug 03, 2012	5662	5794	5662	5787	748,571,584	+125.00(+2.21%)
Aug 02, 2012	5713	5766	5657	5662	805,200,704	-50.50(-0.88%)
Aug 01, 2012	5635	5713	5633	5713	554,180,416	+77.50(+1.38%)
Jul 31, 2012	5694	5696	5635	5635	645,790,784	-58.30(-1.02%)
Jul 30, 2012	5627	5706	5626	5694	648,632,896	+0.00(+0.00%)
Jul 29, 2012	5627	5706	5626	5694	648,632,896	+66.39(+1.18%)
Jul 28, 2012	5573	5631	5551	5627	0	+0.01(+0.00%)
Jul 27, 2012	5573	5631	5551	5627	732,786,112	+54.00(+0.97%)
Jul 26, 2012	5498	5594	5478	5573	817,687,808	+74.90(+1.36%)
Jul 25, 2012	5499	5526	5478	5498	621,394,816	-0.90(-0.02%)
Jul 24, 2012	5534	5557	5487	5499	551,196,928	-34.70(-0.63%)
Jul 23, 2012	5652	5652	5511	5534	691,607,168	+0.00(+0.00%)
Jul 22, 2012	5652	5652	5511	5534	691,607,168	-117.87(-2.09%)
Jul 21, 2012	5714	5714	5645	5652	0	-0.03(-0.00%)
Jul 20, 2012	5714	5714	5645	5652	961,834,496	-62.40(-1.09%)
Jul 19, 2012	5686	5719	5686	5714	711,475,200	+28.40(+0.50%)
Jul 18, 2012	5629	5688	5624	5686	669,962,496	+56.70(+1.01%)
Jul 17, 2012	5662	5676	5621	5629	602,763,200	-33.30(-0.59%)
Jul 16, 2012	5666	5671	5641	5662	569,289,792	+0.00(+0.00%)
Jul 15, 2012	5666	5671	5641	5662	569,289,792	-3.70(-0.07%)
Jul 14, 2012	5608	5676	5608	5666	0	+0.00(+0.00%)
Jul 13, 2012	5608	5676	5608	5666	609,268,480	+57.80(+1.03%)
Jul 12, 2012	5664	5664	5589	5608	667,049,280	-56.20(-0.99%)
Jul 11, 2012	5664	5675	5626	5664	606,668,992	+0.40(+0.01%)
Jul 10, 2012	5627	5689	5622	5664	607,970,112	+36.80(+0.65%)
Jul 09, 2012	5663	5670	5611	5627	682,352,512	+0.00(+0.00%)
Jul 08, 2012	5663	5670	5611	5627	682,352,512	-35.30(-0.62%)
Jul 07, 2012	5693	5695	5648	5663	0	+0.00(+0.00%)
Jul 06, 2012	5693	5695	5648	5663	602,832,000	-30.00(-0.53%)
Jul 05, 2012	5684	5728	5662	5693	766,719,296	+8.10(+0.14%)
Jul 04, 2012	5688	5700	5670	5684	445,463,392	-3.20(-0.06%)
Jul 03, 2012	5641	5689	5636	5688	795,293,376	+47.10(+0.84%)
Jul 02, 2012	5571	5641	5571	5641	696,936,384	+0.00(+0.00%)
Jul 01, 2012	5571	5641	5571	5641	696,936,384	+69.50(+1.25%)
Jun 30, 2012	5493	5620	5493	5571	0	-0.10(-0.00%)
Jun 29, 2012	5493	5620	5493	5571	1,061,581,824	+78.10(+1.42%)
Jun 28, 2012	5524	5534	5436	5493	1,027,922,624	-30.80(-0.56%)
Jun 27, 2012	5447	5525	5447	5524	678,486,592	+76.90(+1.41%)
Jun 26, 2012	5451	5476	5436	5447	631,700,608	-3.70(-0.07%)
Jun 25, 2012	5514	5514	5436	5451	716,161,024	+0.00(+0.00%)
Jun 24, 2012	5514	5514	5436	5451	716,161,024	-63.00(-1.14%)
Jun 23, 2012	5566	5566	5500	5514	0	+0.00(+0.00%)
Jun 22, 2012	5566	5566	5500	5514	677,911,168	-52.70(-0.95%)
Jun 21, 2012	5622	5622	5565	5566	785,237,376	-55.90(-0.99%)
Jun 20, 2012	5586	5624	5566	5622	903,446,976	+36.00(+0.64%)
Jun 19, 2012	5491	5603	5491	5586	816,800,576	+95.20(+1.73%)
Jun 18, 2012	5479	5555	5461	5491	879,532,416	+0.00(+0.00%)
Jun 17, 2012	5479	5555	5461	5491	879,532,416	+12.30(+0.22%)
Jun 16, 2012	5467	5523	5465	5479	0	+0.00(+0.00%)
Jun 15, 2012	5467	5523	5465	5479	2,307,095,296	+11.70(+0.21%)
Jun 14, 2012	5484	5484	5424	5467	985,630,720	-16.70(-0.30%)
Jun 13, 2012	5474	5508	5437	5484	831,010,496	+10.10(+0.18%)
Jun 12, 2012	5432	5479	5415	5474	890,749,120	+41.30(+0.76%)
Jun 11, 2012	5435	5536	5420	5432	950,512,192	+0.00(+0.00%)
Jun 10, 2012	5435	5536	5420	5432	950,512,192	-2.70(-0.05%)
Jun 09, 2012	5448	5448	5382	5435	0	+0.00(+0.00%)
Jun 08, 2012	5448	5448	5382	5435	916,402,432	-12.70(-0.23%)
Jun 07, 2012	5384	5494	5384	5448	1,030,125,184	+63.70(+1.18%)
Jun 06, 2012	5260	5388	5260	5384	1,098,347,648	+123.90(+2.36%)
Jun 05, 2012	5260	5260	5260	5260	0	+0.00(+0.00%)
Jun 04, 2012	5260	5260	5260	5260	0	+0.00(+0.00%)
Jun 03, 2012	5260	5260	5260	5260	0	+0.00(+0.00%)

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.