Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	1485	1493	1476	1492	121,906,000	+10.07(+0.68%)
Oct 30, 2011	1480	1488	1478	1482	0	+0.00(+0.00%)
Oct 29, 2011	1480	1488	1478	1482	0	+0.00(+0.00%)
Oct 28, 2011	1480	1488	1478	1482	181,280,608	+10.89(+0.74%)
Oct 27, 2011	1462	1474	1460	1471	198,248,992	+13.13(+0.90%)
Oct 26, 2011	1453	1458	1448	1458	0	+0.00(+0.00%)
Oct 25, 2011	1453	1458	1448	1458	80,653,600	+7.78(+0.54%)
Oct 24, 2011	1450	1462	1449	1450	105,697,600	+11.19(+0.78%)
Oct 23, 2011	1441	1447	1371	1439	0	+0.00(+0.00%)
Oct 22, 2011	1441	1447	1371	1439	0	+0.00(+0.00%)
Oct 21, 2011	1441	1447	1371	1439	71,847,600	-2.35(-0.16%)
Oct 20, 2011	1446	1446	1429	1441	80,204,400	-9.07(-0.63%)
Oct 19, 2011	1445	1450	1444	1450	85,664,600	+10.31(+0.72%)
Oct 18, 2011	1460	1460	1434	1440	101,839,600	-25.41(-1.73%)
Oct 17, 2011	1452	1465	1452	1465	139,084,992	+22.92(+1.59%)
Oct 16, 2011	1447	1448	1436	1442	0	+0.00(+0.00%)
Oct 15, 2011	1447	1448	1436	1442	0	+0.00(+0.00%)
Oct 14, 2011	1447	1448	1436	1442	92,141,600	-2.44(-0.17%)
Oct 13, 2011	1432	1445	1431	1445	164,190,400	+16.37(+1.15%)
Oct 12, 2011	1414	1428	1402	1428	103,517,200	+16.85(+1.19%)
Oct 11, 2011	1407	1415	1407	1412	105,427,400	+14.61(+1.05%)
Oct 10, 2011	1399	1399	1392	1397	54,891,000	-3.01(-0.21%)
Oct 09, 2011	1397	1403	1391	1400	0	+0.00(+0.00%)
Oct 08, 2011	1397	1403	1391	1400	0	+0.00(+0.00%)
Oct 07, 2011	1397	1403	1391	1400	114,296,800	+6.36(+0.46%)
Oct 06, 2011	1381	1395	1381	1394	124,918,000	+18.02(+1.31%)
Oct 05, 2011	1365	1379	1365	1376	113,146,400	+14.29(+1.05%)
Oct 04, 2011	1362	1375	1357	1361	96,601,000	-6.14(-0.45%)
Oct 03, 2011	1382	1382	1353	1368	120,650,400	-19.61(-1.41%)
Oct 01, 2011	1391	1403	1376	1387	0	+0.00(+0.00%)
Sep 30, 2011	1391	1403	1376	1387	170,022,400	-0.33(-0.02%)
Sep 29, 2011	1361	1389	1358	1387	129,887,800	+15.91(+1.16%)
Sep 28, 2011	1367	1374	1353	1372	159,449,200	+7.35(+0.54%)
Sep 27, 2011	1339	1368	1339	1364	163,696,400	+32.40(+2.43%)
Sep 26, 2011	1358	1358	1311	1332	181,524,000	-34.14(-2.50%)
Sep 25, 2011	1377	1377	1358	1366	0	+0.00(+0.00%)
Sep 24, 2011	1377	1377	1358	1366	0	+0.00(+0.00%)
Sep 23, 2011	1377	1377	1358	1366	182,967,392	-21.87(-1.58%)
Sep 22, 2011	1413	1413	1388	1388	172,707,808	-31.23(-2.20%)
Sep 21, 2011	1413	1422	1409	1419	108,134,800	+8.40(+0.60%)
Sep 20, 2011	1410	1413	1404	1411	125,181,400	-2.48(-0.18%)
Sep 19, 2011	1432	1434	1412	1413	130,652,800	-17.81(-1.24%)
Sep 18, 2011	1443	1444	1428	1431	0	+0.00(+0.00%)
Sep 17, 2011	1443	1444	1428	1431	0	+0.00(+0.00%)
Sep 16, 2011	1443	1444	1428	1431	0	+0.00(+0.00%)
Sep 15, 2011	1443	1444	1428	1431	138,942,400	-6.68(-0.46%)
Sep 14, 2011	1453	1455	1437	1438	110,947,600	-10.39(-0.72%)
Sep 13, 2011	1450	1452	1446	1448	78,777,200	+1.74(+0.12%)
Sep 12, 2011	1465	1465	1444	1446	111,254,000	-22.86(-1.56%)
Sep 11, 2011	1473	1480	1468	1469	0	+0.00(+0.00%)
Sep 10, 2011	1473	1480	1468	1469	0	+0.00(+0.00%)
Sep 09, 2011	1473	1480	1468	1469	73,826,400	-0.71(-0.05%)
Sep 08, 2011	1466	1471	1463	1470	97,520,000	+5.22(+0.36%)
Sep 07, 2011	1458	1465	1458	1465	122,021,400	+10.24(+0.70%)
Sep 06, 2011	1460	1462	1453	1454	150,971,200	-8.75(-0.60%)
Sep 05, 2011	1470	1471	1463	1463	128,260,000	-10.97(-0.74%)
Sep 04, 2011	1461	1484	1461	1474	0	+0.00(+0.00%)
Sep 03, 2011	1461	1484	1461	1474	0	+0.00(+0.00%)
Sep 02, 2011	1461	1484	1461	1474	230,876,000	+26.82(+1.85%)
Sep 01, 2011	1448	1456	1446	1447	0	+0.00(+0.00%)
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%)

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.