Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2010	2536	2547	2499	2517	0	+0.00(+0.00%)
Jul 30, 2010	2536	2547	2499	2517	20,856,600	-20.60(-0.81%)
Jul 29, 2010	2549	2563	2537	2538	24,930,000	-7.18(-0.28%)
Jul 28, 2010	2560	2565	2536	2545	24,557,200	-12.35(-0.48%)
Jul 27, 2010	2536	2562	2536	2557	37,975,000	+25.68(+1.01%)
Jul 26, 2010	2522	2532	2504	2532	26,944,000	+25.68(+1.02%)
Jul 25, 2010	2500	2520	2491	2506	0	+0.00(+0.00%)
Jul 24, 2010	2500	2520	2491	2506	0	+0.00(+0.00%)
Jul 23, 2010	2500	2520	2491	2506	20,961,600	+4.66(+0.19%)
Jul 22, 2010	2446	2505	2440	2501	24,228,800	+49.48(+2.02%)
Jul 21, 2010	2438	2470	2435	2452	15,242,200	+34.59(+1.43%)
Jul 20, 2010	2447	2447	2399	2417	16,026,400	-14.22(-0.58%)
Jul 19, 2010	2438	2459	2430	2432	16,775,400	-11.19(-0.46%)
Jul 18, 2010	2495	2501	2440	2443	0	+0.00(+0.00%)
Jul 17, 2010	2495	2501	2440	2443	0	+0.00(+0.00%)
Jul 16, 2010	2495	2501	2440	2443	22,590,200	-52.30(-2.10%)
Jul 15, 2010	2513	2532	2490	2495	18,114,800	-27.07(-1.07%)
Jul 14, 2010	2524	2529	2506	2522	21,800,800	+5.86(+0.23%)
Jul 13, 2010	2470	2516	2465	2516	19,776,000	+45.99(+1.86%)
Jul 12, 2010	2466	2477	2453	2470	13,151,400	+7.52(+0.31%)
Jul 10, 2010	2468	2472	2456	2463	0	+0.00(+0.00%)
Jul 09, 2010	2468	2472	2456	2463	16,271,000	+6.76(+0.28%)
Jul 08, 2010	2429	2459	2429	2456	24,367,600	+40.18(+1.66%)
Jul 07, 2010	2374	2416	2356	2416	23,566,400	+26.53(+1.11%)
Jul 06, 2010	2342	2396	2342	2389	28,527,200	+59.68(+2.56%)
Jul 05, 2010	2348	2349	2328	2330	13,024,200	-7.69(-0.33%)
Jul 03, 2010	2350	2361	2329	2337	0	+0.00(+0.00%)
Jul 02, 2010	2350	2361	2329	2337	24,568,800	+1.17(+0.05%)
Jul 01, 2010	2361	2371	2329	2336	30,219,800	-50.41(-2.11%)
Jun 30, 2010	2387	2403	2374	2387	26,839,400	+4.05(+0.17%)
Jun 29, 2010	2431	2432	2378	2382	24,821,600	-79.48(-3.23%)
Jun 28, 2010	2450	2463	2430	2462	18,734,600	+20.31(+0.83%)
Jun 27, 2010	2457	2474	2433	2442	0	+0.00(+0.00%)
Jun 26, 2010	2457	2474	2433	2442	0	+0.00(+0.00%)
Jun 25, 2010	2457	2474	2433	2442	23,535,800	-14.15(-0.58%)
Jun 24, 2010	2506	2506	2449	2456	25,027,000	-38.54(-1.55%)
Jun 23, 2010	2511	2525	2487	2494	19,396,800	-41.88(-1.65%)
Jun 22, 2010	2529	2550	2519	2536	18,394,000	-13.62(-0.53%)
Jun 21, 2010	2552	2570	2544	2550	21,944,600	+20.91(+0.83%)
Jun 20, 2010	2524	2537	2519	2529	0	+0.00(+0.00%)
Jun 19, 2010	2524	2537	2519	2529	0	+0.00(+0.00%)
Jun 18, 2010	2524	2537	2519	2529	36,586,800	+5.57(+0.22%)
Jun 17, 2010	2515	2536	2508	2523	25,649,000	+9.56(+0.38%)
Jun 16, 2010	2529	2529	2498	2514	22,293,600	+4.49(+0.18%)
Jun 15, 2010	2478	2512	2473	2509	24,748,800	+11.07(+0.44%)
Jun 14, 2010	2480	2498	2479	2498	20,695,000	+34.39(+1.40%)
Jun 13, 2010	2473	2476	2441	2464	0	+0.00(+0.00%)
Jun 12, 2010	2473	2476	2441	2464	0	+0.00(+0.00%)
Jun 11, 2010	2473	2476	2441	2464	29,996,400	+0.53(+0.02%)
Jun 10, 2010	2411	2465	2402	2463	25,737,800	+37.64(+1.55%)
Jun 09, 2010	2409	2426	2387	2426	24,795,400	+34.79(+1.46%)
Jun 08, 2010	2420	2426	2373	2391	26,929,200	-21.16(-0.88%)
Jun 07, 2010	2403	2437	2388	2412	24,688,400	-17.62(-0.73%)
Jun 06, 2010	2494	2503	2415	2430	0	+0.00(+0.00%)
Jun 05, 2010	2494	2503	2415	2430	0	+0.00(+0.00%)
Jun 04, 2010	2494	2503	2415	2430	30,511,400	-54.60(-2.20%)
Jun 03, 2010	2499	2509	2483	2484	26,904,800	+20.02(+0.81%)
Jun 02, 2010	2446	2468	2422	2464	22,502,600	-1.75(-0.07%)
Jun 01, 2010	2441	2474	2414	2466	23,832,200	+12.63(+0.51%)
May 31, 2010	2448	2460	2444	2453	12,742,400	-7.17(-0.29%)
May 30, 2010	2485	2485	2452	2461	0	+0.00(+0.00%)
May 28, 2010	2485	2485	2452	2461	30,552,200	-9.02(-0.37%)
May 27, 2010	2409	2470	2406	2470	48,112,400	+83.11(+3.48%)
May 26, 2010	2362	2413	2362	2386	32,053,400	+56.66(+2.43%)
May 25, 2010	2344	2353	2318	2330	34,809,000	-72.66(-3.02%)
May 24, 2010	2421	2432	2380	2402	15,855,800	+6.80(+0.28%)
May 22, 2010	2383	2402	2338	2396	0	+0.00(+0.00%)
May 21, 2010	2383	2402	2338	2396	45,934,200	+9.16(+0.38%)
May 20, 2010	2449	2459	2356	2386	46,450,000	-46.36(-1.91%)
May 19, 2010	2452	2473	2426	2433	44,584,600	-52.39(-2.11%)
May 18, 2010	2473	2497	2464	2485	22,865,200	+46.17(+1.89%)
May 17, 2010	2410	2467	2403	2439	28,925,600	-8.10(-0.33%)
May 16, 2010	2523	2524	2441	2447	0	+0.00(+0.00%)
May 15, 2010	2523	2524	2441	2447	0	+0.00(+0.00%)
May 14, 2010	2523	2524	2441	2447	33,253,200	-87.68(-3.46%)
May 13, 2010	2550	2557	2517	2535	19,656,000	-5.51(-0.22%)
May 12, 2010	2482	2551	2467	2540	40,456,000	+56.83(+2.29%)
May 11, 2010	2503	2503	2452	2484	41,942,600	-28.45(-1.13%)
May 10, 2010	2406	2512	2404	2512	93,580,000	+214.36(+9.33%)
May 09, 2010	2485	2374	2291	2298	0	+0.00(+0.00%)
May 08, 2010	2485	2374	2291	2298	0	+0.81(+0.04%)
May 07, 2010	2349	2376	2289	2297	85,957,800	-103.97(-4.33%)
May 06, 2010	2423	2463	2401	2401	50,562,600	-45.44(-1.86%)
May 05, 2010	2485	2495	2433	2446	50,909,600	-58.03(-2.32%)
May 04, 2010	2579	2582	2496	2504	48,503,600	-68.21(-2.65%)
May 03, 2010	2561	2583	2548	2572	22,819,800	+11.47(+0.45%)

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.