Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	17187	17254	17004	17236	10,400	+92.50(+0.54%)
Jul 30, 2012	16919	17164	16919	17144	8,000	+503.90(+3.03%)
Jul 29, 2012	16640	16640	16640	16640	0	+0.00(+0.00%)
Jul 28, 2012	16640	16640	16640	16640	0	-199.40(-1.18%)
Jul 27, 2012	16860	16975	16761	16839	11,400	+199.40(+1.20%)
Jul 26, 2012	16888	16900	16598	16640	12,800	-206.30(-1.22%)
Jul 25, 2012	16899	16899	16737	16846	10,800	-72.00(-0.43%)
Jul 24, 2012	16908	16963	16840	16918	12,400	+40.80(+0.24%)
Jul 23, 2012	17048	17048	16849	16877	8,000	-357.40(-2.07%)
Jul 22, 2012	17275	17275	17232	17235	0	+0.00(+0.00%)
Jul 21, 2012	17275	17275	17232	17235	0	+76.30(+0.44%)
Jul 20, 2012	17275	17275	17130	17158	6,400	-120.40(-0.70%)
Jul 19, 2012	17288	17319	17245	17279	8,000	+93.80(+0.55%)
Jul 18, 2012	17113	17205	17039	17185	17,600	+79.70(+0.47%)
Jul 17, 2012	17177	17236	17075	17105	9,200	+2.00(+0.01%)
Jul 16, 2012	17242	17282	17080	17103	7,600	-110.40(-0.64%)
Jul 15, 2012	17269	17343	17182	17214	0	+0.00(+0.00%)
Jul 14, 2012	17269	17343	17182	17214	0	+0.00(+0.00%)
Jul 13, 2012	17269	17343	17182	17214	7,600	-18.90(-0.11%)
Jul 12, 2012	17297	17330	17181	17233	11,800	-256.50(-1.47%)
Jul 11, 2012	17554	17583	17467	17489	7,800	-129.20(-0.73%)
Jul 10, 2012	17432	17631	17424	17618	8,800	+226.30(+1.30%)
Jul 09, 2012	17450	17486	17344	17392	7,200	-129.10(-0.74%)
Jul 08, 2012	17546	17555	17426	17521	0	+0.00(+0.00%)
Jul 07, 2012	17546	17555	17426	17521	0	+0.00(+0.00%)
Jul 06, 2012	17546	17555	17426	17521	8,000	-17.60(-0.10%)
Jul 05, 2012	17478	17563	17423	17539	8,200	+75.90(+0.43%)
Jul 04, 2012	17473	17524	17372	17463	10,200	+37.10(+0.21%)
Jul 03, 2012	17458	17527	17352	17426	9,400	+26.70(+0.15%)
Jul 02, 2012	17439	17487	17363	17399	8,600	-31.00(-0.18%)
Jun 30, 2012	17135	17448	17135	17430	0	+0.00(+0.00%)
Jun 29, 2012	17135	17448	17135	17430	13,000	+439.20(+2.58%)
Jun 28, 2012	16986	17034	16919	16991	8,800	+23.00(+0.14%)
Jun 27, 2012	16976	17029	16931	16968	6,800	+61.20(+0.36%)
Jun 26, 2012	16873	16947	16816	16907	7,400	+24.40(+0.14%)
Jun 25, 2012	17039	17131	16853	16882	10,600	-90.30(-0.53%)
Jun 24, 2012	16883	17016	16808	16972	0	+0.00(+0.00%)
Jun 23, 2012	16883	17016	16808	16972	0	+0.00(+0.00%)
Jun 22, 2012	16883	17016	16808	16972	11,800	-60.10(-0.35%)
Jun 21, 2012	16856	17050	16800	17033	10,800	+136.00(+0.80%)
Jun 20, 2012	16904	16962	16840	16897	9,200	+36.80(+0.22%)
Jun 19, 2012	16682	16890	16682	16860	9,800	+154.00(+0.92%)
Jun 18, 2012	17040	17110	16636	16706	11,400	-244.00(-1.44%)
Jun 16, 2012	16701	16968	16701	16950	0	+0.00(+0.00%)
Jun 15, 2012	16701	16968	16701	16950	10,400	+271.90(+1.63%)
Jun 14, 2012	16857	16922	16659	16678	9,200	-202.60(-1.20%)
Jun 13, 2012	16866	16944	16793	16880	9,800	+17.70(+0.10%)
Jun 12, 2012	16570	16897	16554	16863	9,800	+194.80(+1.17%)
Jun 11, 2012	16805	16894	16628	16668	8,800	-50.90(-0.30%)
Jun 10, 2012	16612	16768	16485	16719	0	+0.00(+0.00%)
Jun 09, 2012	16612	16768	16485	16719	0	+0.00(+0.00%)
Jun 08, 2012	16612	16768	16485	16719	11,800	+69.80(+0.42%)
Jun 07, 2012	16578	16681	16520	16649	11,400	+194.80(+1.18%)
Jun 06, 2012	16100	16494	16100	16454	13,600	+433.70(+2.71%)
Jun 05, 2012	16065	16138	15980	16021	10,800	+32.20(+0.20%)
Jun 04, 2012	15809	16013	15749	15988	12,200	+23.20(+0.15%)
Jun 03, 2012	16218	16226	15934	15965	0	+0.00(+0.00%)
Jun 01, 2012	16218	16226	15934	15965	12,200	-253.30(-1.56%)
May 31, 2012	16225	16312	16086	16218	16,000	-93.70(-0.57%)
May 30, 2012	16392	16439	16295	16312	13,800	-126.40(-0.77%)
May 29, 2012	16500	16544	16410	16439	8,600	+21.80(+0.13%)
May 28, 2012	16290	16440	16218	16417	8,000	+199.00(+1.23%)
May 27, 2012	16213	16274	16118	16218	0	+0.00(+0.00%)
May 26, 2012	16213	16274	16118	16218	0	+0.00(+0.00%)
May 25, 2012	16213	16274	16118	16218	9,400	-4.50(-0.03%)
May 24, 2012	16034	16252	15935	16222	11,000	+274.20(+1.72%)
May 23, 2012	15995	16026	15847	15948	11,400	-78.30(-0.49%)
May 22, 2012	16344	16367	16001	16026	11,600	-156.90(-0.97%)
May 21, 2012	16188	16298	16150	16183	10,400	+30.50(+0.19%)
May 20, 2012	15868	16206	15810	16153	0	+0.00(+0.00%)
May 19, 2012	15868	16206	15810	16153	0	+0.00(+0.00%)
May 18, 2012	15868	16206	15810	16153	14,000	+82.30(+0.51%)
May 17, 2012	16119	16240	16008	16070	12,800	+40.40(+0.25%)
May 16, 2012	16133	16328	15975	16030	12,800	-298.10(-1.83%)
May 15, 2012	16147	16370	16123	16328	11,400	+112.40(+0.69%)
May 14, 2012	16318	16390	16125	16216	11,000	-77.20(-0.47%)
May 13, 2012	16356	16447	16234	16293	0	+0.00(+0.00%)
May 12, 2012	16356	16447	16234	16293	0	+0.00(+0.00%)
May 11, 2012	16356	16447	16234	16293	11,200	-127.10(-0.77%)
May 10, 2012	16516	16672	16377	16420	10,800	-59.50(-0.36%)
May 09, 2012	16436	16616	16423	16480	12,400	-66.60(-0.40%)
May 08, 2012	16916	16918	16503	16546	12,800	-366.50(-2.17%)
May 07, 2012	16620	16944	16514	16913	11,400	+81.60(+0.48%)
May 06, 2012	17067	17151	16777	16831	0	+0.00(+0.00%)
May 05, 2012	17067	17151	16777	16831	0	+0.00(+0.00%)
May 04, 2012	17067	17151	16777	16831	11,000	-320.10(-1.87%)
May 03, 2012	17272	17302	17121	17151	8,600	-150.70(-0.87%)
May 02, 2012	17371	17432	17266	17302	9,400	-16.90(-0.10%)

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.