Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	5686	5870	5649	5785	49,542,100	+140.93(+2.50%)
Aug 30, 2011	5714	5730	5573	5644	26,854,200	-26.15(-0.46%)
Aug 29, 2011	5634	5715	5588	5670	19,843,600	+132.59(+2.39%)
Aug 28, 2011	5582	5589	5404	5537	0	+0.00(+0.00%)
Aug 27, 2011	5582	5589	5404	5537	0	+0.00(+0.00%)
Aug 26, 2011	5582	5589	5404	5537	36,127,500	-46.66(-0.84%)
Aug 25, 2011	5740	5777	5452	5584	46,227,600	-96.94(-1.71%)
Aug 24, 2011	5580	5743	5514	5681	36,724,000	+148.70(+2.69%)
Aug 23, 2011	5529	5636	5452	5532	35,757,400	+58.60(+1.07%)
Aug 22, 2011	5413	5591	5409	5474	33,877,900	-6.22(-0.11%)
Aug 21, 2011	5582	5595	5345	5480	0	+0.00(+0.00%)
Aug 19, 2011	5582	5595	5345	5480	63,842,800	-122.80(-2.19%)
Aug 18, 2011	5854	5893	5536	5603	53,714,100	-346.14(-5.82%)
Aug 17, 2011	5910	6018	5870	5949	30,907,200	-45.96(-0.77%)
Aug 16, 2011	5958	5998	5850	5995	34,177,600	-27.34(-0.45%)
Aug 15, 2011	6076	6106	6008	6022	30,978,100	+24.50(+0.41%)
Aug 14, 2011	5776	6024	5679	5998	0	+0.00(+0.00%)
Aug 13, 2011	5776	6024	5679	5998	0	+0.00(+0.00%)
Aug 12, 2011	5776	6024	5679	5998	52,384,600	+200.08(+3.45%)
Aug 11, 2011	5771	5825	5488	5798	72,182,896	+184.24(+3.28%)
Aug 10, 2011	6041	6089	5549	5613	87,252,800	-303.66(-5.13%)
Aug 09, 2011	5896	6026	5503	5917	95,099,504	-6.19(-0.10%)
Aug 08, 2011	6171	6273	5911	5923	71,999,800	-312.89(-5.02%)
Aug 07, 2011	6339	6437	6153	6236	0	+0.00(+0.00%)
Aug 06, 2011	6339	6437	6153	6236	0	+0.00(+0.00%)
Aug 05, 2011	6339	6437	6153	6236	81,668,200	-178.60(-2.78%)
Aug 04, 2011	6715	6730	6392	6415	64,343,200	-225.83(-3.40%)
Aug 03, 2011	6718	6783	6544	6641	60,276,900	-156.16(-2.30%)
Aug 02, 2011	6909	6938	6772	6797	46,228,700	-157.23(-2.26%)
Aug 01, 2011	7254	7282	6954	6954	42,809,200	-204.79(-2.86%)
Jul 31, 2011	7108	7191	7064	7159	0	+0.00(+0.00%)
Jul 30, 2011	7108	7191	7064	7159	0	+0.00(+0.00%)
Jul 29, 2011	7108	7191	7064	7159	38,125,300	-31.29(-0.44%)
Jul 28, 2011	7164	7203	7110	7190	44,256,400	-62.62(-0.86%)
Jul 27, 2011	7316	7344	7217	7253	36,552,400	-96.77(-1.32%)
Jul 26, 2011	7370	7383	7302	7349	30,274,400	+4.91(+0.07%)
Jul 25, 2011	7274	7367	7259	7345	25,257,100	+18.15(+0.25%)
Jul 24, 2011	7308	7357	7267	7326	0	+0.00(+0.00%)
Jul 23, 2011	7308	7357	7267	7326	0	+0.00(+0.00%)
Jul 22, 2011	7308	7357	7267	7326	31,435,600	+36.25(+0.50%)
Jul 21, 2011	7265	7327	7142	7290	0	+68.78(+0.95%)
Jul 20, 2011	7250	7263	7166	7221	33,754,900	+28.69(+0.40%)
Jul 19, 2011	7148	7236	7140	7193	0	+84.75(+1.19%)
Jul 18, 2011	7163	7172	7089	7108	35,099,200	-112.20(-1.55%)
Jul 17, 2011	7189	7254	7140	7220	0	+0.00(+0.00%)
Jul 16, 2011	7189	7254	7140	7220	0	+0.00(+0.00%)
Jul 15, 2011	7189	7254	7140	7220	43,506,900	+5.38(+0.07%)
Jul 14, 2011	7205	7267	7197	7215	0	-53.13(-0.73%)
Jul 13, 2011	7171	7280	7163	7268	35,735,100	+93.73(+1.31%)
Jul 12, 2011	7112	7190	6996	7174	52,912,600	-56.11(-0.78%)
Jul 11, 2011	7353	7358	7189	7230	41,724,900	-172.48(-2.33%)
Jul 10, 2011	7503	7524	7390	7403	0	+0.00(+0.00%)
Jul 09, 2011	7503	7524	7390	7403	0	+0.00(+0.00%)
Jul 08, 2011	7503	7524	7390	7403	36,224,100	-68.71(-0.92%)
Jul 07, 2011	7468	7516	7443	7471	34,618,500	+40.25(+0.54%)
Jul 06, 2011	7444	7451	7397	7431	31,339,000	-8.25(-0.11%)
Jul 05, 2011	7433	7475	7425	7439	26,160,900	-3.52(-0.05%)
Jul 04, 2011	7427	7450	7417	7443	19,069,400	+23.52(+0.32%)
Jul 03, 2011	7374	7443	7357	7419	0	+0.00(+0.00%)
Jul 02, 2011	7374	7443	7357	7419	0	+0.00(+0.00%)
Jul 01, 2011	7374	7443	7357	7419	32,625,500	+43.20(+0.59%)
Jun 30, 2011	7310	7378	7285	7376	32,845,500	+82.10(+1.13%)
Jun 29, 2011	7231	7320	7231	7294	38,853,400	+123.71(+1.73%)
Jun 28, 2011	7138	7187	7075	7170	37,509,000	+62.53(+0.88%)
Jun 27, 2011	7101	7144	7079	7108	28,088,600	-13.48(-0.19%)
Jun 26, 2011	7232	7273	7099	7121	0	+0.00(+0.00%)
Jun 25, 2011	7232	7273	7099	7121	0	+0.00(+0.00%)
Jun 24, 2011	7232	7273	7099	7121	40,547,100	-28.06(-0.39%)
Jun 23, 2011	7225	7237	7119	7149	36,758,600	-128.75(-1.77%)
Jun 22, 2011	7286	7310	7262	7278	30,854,200	-7.32(-0.10%)
Jun 21, 2011	7203	7286	7177	7286	32,716,900	+135.30(+1.89%)
Jun 20, 2011	7079	7158	7064	7150	26,636,300	-13.84(-0.19%)
Jun 19, 2011	7084	7224	7037	7164	0	+0.00(+0.00%)
Jun 18, 2011	7084	7224	7037	7164	0	+0.00(+0.00%)
Jun 17, 2011	7084	7224	7037	7164	80,652,896	+53.85(+0.76%)
Jun 16, 2011	7062	7112	7018	7110	39,600,000	-4.88(-0.07%)
Jun 15, 2011	7178	7202	7093	7115	33,491,000	-89.71(-1.25%)
Jun 14, 2011	7165	7231	7161	7205	30,373,600	+119.65(+1.69%)
Jun 13, 2011	7076	7124	7040	7085	15,918,000	+15.24(+0.22%)
Jun 12, 2011	7153	7183	7051	7070	0	+0.00(+0.00%)
Jun 11, 2011	7153	7183	7051	7070	0	+0.00(+0.00%)
Jun 10, 2011	7153	7183	7051	7070	33,949,100	-89.76(-1.25%)
Jun 09, 2011	7062	7184	7036	7160	33,056,200	+99.43(+1.41%)
Jun 08, 2011	7076	7089	6992	7060	32,893,900	-43.02(-0.61%)
Jun 07, 2011	7094	7148	7087	7103	27,143,900	+18.68(+0.26%)
Jun 06, 2011	7095	7124	7063	7085	25,762,500	-24.46(-0.34%)
Jun 05, 2011	7101	7120	7021	7109	0	+0.00(+0.00%)
Jun 04, 2011	7101	7120	7021	7109	0	+0.00(+0.00%)
Jun 03, 2011	7101	7120	7021	7109	32,161,500	+34.91(+0.49%)
Jun 02, 2011	7156	7158	7074	7074	24,048,200	-143.31(-1.99%)

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.