Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	5603	5607	5439	5502	36,597,800	-137.56(-2.44%)
Sep 29, 2011	5555	5704	5533	5640	32,227,500	+61.16(+1.10%)
Sep 28, 2011	5561	5700	5521	5578	33,258,200	-50.02(-0.89%)
Sep 27, 2011	5503	5638	5483	5628	47,598,100	+282.88(+5.29%)
Sep 26, 2011	5129	5416	5118	5346	41,842,700	+149.00(+2.87%)
Sep 25, 2011	5227	5230	4974	5197	0	+0.00(+0.00%)
Sep 24, 2011	5227	5230	4974	5197	0	+0.00(+0.00%)
Sep 23, 2011	5227	5230	4974	5197	40,802,700	+32.35(+0.63%)
Sep 22, 2011	5258	5290	5136	5164	42,986,900	-269.59(-4.96%)
Sep 21, 2011	5557	5558	5418	5434	29,222,200	-137.88(-2.47%)
Sep 20, 2011	5374	5578	5369	5572	30,618,100	+155.77(+2.88%)
Sep 19, 2011	5447	5497	5362	5416	31,196,400	-157.60(-2.83%)
Sep 18, 2011	5608	5656	5524	5574	0	+0.00(+0.00%)
Sep 17, 2011	5608	5656	5524	5574	0	+0.00(+0.00%)
Sep 16, 2011	5608	5656	5524	5574	83,673,296	+65.27(+1.18%)
Sep 15, 2011	5387	5567	5375	5508	44,832,400	+168.05(+3.15%)
Sep 14, 2011	5108	5348	5106	5340	43,360,500	+173.83(+3.36%)
Sep 13, 2011	5154	5223	4970	5166	43,188,900	+94.03(+1.85%)
Sep 12, 2011	5064	5127	4966	5072	43,750,200	-117.60(-2.27%)
Sep 11, 2011	5384	5401	5174	5190	0	+0.00(+0.00%)
Sep 10, 2011	5384	5401	5174	5190	0	+0.00(+0.00%)
Sep 09, 2011	5384	5401	5174	5190	38,534,000	-218.53(-4.04%)
Sep 08, 2011	5410	5474	5314	5408	32,435,100	+2.93(+0.05%)
Sep 07, 2011	5333	5406	5277	5406	36,320,800	+211.56(+4.07%)
Sep 06, 2011	5248	5332	5150	5194	44,398,800	-52.23(-1.00%)
Sep 05, 2011	5410	5421	5208	5246	0	-292.13(-5.27%)
Sep 04, 2011	5624	5636	5493	5538	0	+0.00(+0.00%)
Sep 03, 2011	5624	5636	5493	5538	0	+0.00(+0.00%)
Sep 02, 2011	5624	5636	5493	5538	35,729,600	-192.30(-3.36%)
Sep 01, 2011	5793	5794	5639	5731	37,537,700	-54.22(-0.94%)
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%)

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.