Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2011	4484	4504	4484	4504	0	+0.00(+0.00%)
Jul 30, 2011	4484	4504	4484	4504	0	+0.00(+0.00%)
Jul 29, 2011	4484	4504	4484	4504	318,000	+20.83(+0.46%)
Jul 28, 2011	4483	4483	4471	4483	476,800	-0.09(-0.00%)
Jul 27, 2011	4464	4485	4452	4483	618,000	+17.02(+0.38%)
Jul 26, 2011	4477	4489	4466	4466	359,800	-14.63(-0.33%)
Jul 25, 2011	4478	4481	4467	4480	587,500	+2.14(+0.05%)
Jul 24, 2011	4481	4488	4473	4478	0	+0.00(+0.00%)
Jul 23, 2011	4481	4488	4473	4478	0	+0.00(+0.00%)
Jul 22, 2011	4481	4488	4473	4478	524,100	-1.65(-0.04%)
Jul 21, 2011	4502	4507	4480	4480	470,800	-27.03(-0.60%)
Jul 20, 2011	4483	4516	4483	4507	752,200	+21.39(+0.48%)
Jul 19, 2011	4476	4486	4473	4486	696,500	+9.64(+0.22%)
Jul 18, 2011	4454	4476	4452	4476	442,900	+17.27(+0.39%)
Jul 17, 2011	4424	4459	4424	4459	0	+0.00(+0.00%)
Jul 16, 2011	4424	4459	4424	4459	0	+0.00(+0.00%)
Jul 15, 2011	4424	4459	4424	4459	391,200	+35.19(+0.80%)
Jul 14, 2011	4404	4429	4404	4424	488,100	+19.55(+0.44%)
Jul 13, 2011	4351	4420	4351	4404	1,252,800	+53.91(+1.24%)
Jul 12, 2011	4376	4376	4333	4350	841,500	-25.77(-0.59%)
Jul 11, 2011	4392	4392	4374	4376	293,600	-15.60(-0.36%)
Jul 10, 2011	4378	4411	4378	4391	0	+0.00(+0.00%)
Jul 09, 2011	4378	4411	4378	4391	0	+0.00(+0.00%)
Jul 08, 2011	4378	4411	4378	4391	456,400	+15.61(+0.36%)
Jul 07, 2011	4399	4408	4376	4376	332,500	-22.90(-0.52%)
Jul 06, 2011	4445	4445	4399	4399	329,000	-40.86(-0.92%)
Jul 05, 2011	4422	4464	4422	4440	563,600	+18.05(+0.41%)
Jul 04, 2011	4352	4422	4352	4422	524,400	+69.93(+1.61%)
Jul 03, 2011	4305	4352	4294	4352	0	+0.00(+0.00%)
Jul 02, 2011	4305	4352	4294	4352	0	+0.00(+0.00%)
Jul 01, 2011	4305	4352	4294	4352	311,200	+60.42(+1.41%)
Jun 30, 2011	4250	4291	4250	4291	511,900	+41.86(+0.99%)
Jun 29, 2011	4290	4290	4246	4249	536,900	-40.64(-0.95%)
Jun 28, 2011	4292	4305	4286	4290	487,800	+0.70(+0.02%)
Jun 27, 2011	4292	4295	4281	4289	269,400	-2.15(-0.05%)
Jun 26, 2011	4247	4291	4242	4291	0	+0.00(+0.00%)
Jun 25, 2011	4247	4291	4242	4291	0	+0.00(+0.00%)
Jun 24, 2011	4247	4291	4242	4291	396,300	+50.30(+1.19%)
Jun 23, 2011	4244	4253	4237	4241	440,100	-4.14(-0.10%)
Jun 22, 2011	4226	4252	4226	4245	345,900	+33.47(+0.79%)
Jun 21, 2011	4155	4212	4155	4212	441,100	+58.70(+1.41%)
Jun 20, 2011	4153	4153	4153	4153	0	+0.00(+0.00%)
Jun 19, 2011	4177	4210	4153	4153	0	+0.00(+0.00%)
Jun 18, 2011	4177	4210	4153	4153	0	+0.00(+0.00%)
Jun 17, 2011	4177	4210	4153	4153	577,200	-19.97(-0.48%)
Jun 16, 2011	4201	4209	4168	4173	572,900	-28.30(-0.67%)
Jun 15, 2011	4150	4201	4150	4201	592,600	+61.11(+1.48%)
Jun 14, 2011	4173	4198	4124	4140	577,200	-31.27(-0.75%)
Jun 13, 2011	4220	4220	4172	4172	569,100	-48.04(-1.14%)
Jun 12, 2011	4225	4248	4220	4220	0	+0.00(+0.00%)
Jun 11, 2011	4225	4248	4220	4220	0	+0.00(+0.00%)
Jun 10, 2011	4225	4248	4220	4220	289,300	-4.76(-0.11%)
Jun 09, 2011	4258	4259	4224	4224	312,700	-31.10(-0.73%)
Jun 08, 2011	4238	4255	4230	4255	559,100	+18.99(+0.45%)
Jun 07, 2011	4258	4259	4227	4236	589,700	-22.45(-0.53%)
Jun 06, 2011	4300	4300	4259	4259	598,400	-38.72(-0.90%)
Jun 05, 2011	4326	4333	4298	4298	0	+0.00(+0.00%)
Jun 04, 2011	4326	4333	4298	4298	0	+0.00(+0.00%)
Jun 03, 2011	4326	4333	4298	4298	743,500	-27.36(-0.63%)
Jun 02, 2011	4264	4325	4246	4325	740,400	+38.52(+0.90%)
Jun 01, 2011	4244	4310	4244	4286	720,200	+41.82(+0.99%)
May 31, 2011	4290	4290	4239	4245	519,900	-50.60(-1.18%)
May 30, 2011	4284	4300	4283	4295	382,700	+20.73(+0.48%)
May 27, 2011	4231	4276	4231	4275	594,900	+43.95(+1.04%)
May 26, 2011	4206	4242	4206	4231	452,800	+39.58(+0.94%)
May 25, 2011	4222	4222	4180	4191	631,100	-36.10(-0.85%)
May 24, 2011	4243	4243	4212	4227	703,800	-36.11(-0.85%)
May 23, 2011	4282	4288	4258	4263	4,200	-21.97(-0.51%)
May 22, 2011	4298	4313	4278	4285	0	+0.00(+0.00%)
May 21, 2011	4298	4313	4278	4285	0	+0.00(+0.00%)
May 20, 2011	4298	4313	4278	4285	704,300	-12.77(-0.30%)
May 19, 2011	4315	4326	4298	4298	891,700	-5.38(-0.13%)
May 18, 2011	4261	4303	4260	4303	856,600	+41.71(+0.98%)
May 17, 2011	4300	4316	4262	4262	491,000	-39.21(-0.91%)
May 16, 2011	4292	4303	4284	4301	532,600	+8.70(+0.20%)
May 15, 2011	4312	4330	4292	4292	0	+0.00(+0.00%)
May 14, 2011	4312	4330	4292	4292	0	+0.00(+0.00%)
May 13, 2011	4312	4330	4292	4292	771,100	-19.90(-0.46%)
May 12, 2011	4334	4338	4312	4312	590,900	-23.03(-0.53%)
May 11, 2011	4301	4335	4301	4335	170,300	+31.91(+0.74%)
May 10, 2011	4258	4309	4258	4303	905,100	+45.98(+1.08%)
May 09, 2011	4219	4257	4219	4257	927,700	+38.08(+0.90%)
May 08, 2011	4245	4245	4174	4219	0	+0.00(+0.00%)
May 07, 2011	4245	4245	4174	4219	0	+0.00(+0.00%)
May 06, 2011	4245	4245	4174	4219	912,000	-29.61(-0.70%)
May 05, 2011	4299	4299	4249	4249	931,000	-49.53(-1.15%)
May 04, 2011	4320	4325	4294	4298	547,800	-21.16(-0.49%)
May 03, 2011	4324	4332	4312	4319	355,000	-7.39(-0.17%)

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.