Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	3894	4003	3894	4000	578,400	+122.02(+3.15%)
Sep 29, 2011	3839	3893	3816	3878	541,500	+1.51(+0.04%)
Sep 28, 2011	3906	3937	3876	3876	647,200	+154.90(+4.16%)
Sep 27, 2011	3721	3721	3721	3721	0	+0.00(+0.00%)
Sep 26, 2011	3895	3900	3715	3721	666,300	-164.74(-4.24%)
Sep 25, 2011	4091	4091	3879	3886	0	+0.00(+0.00%)
Sep 24, 2011	4091	4091	3879	3886	0	+0.00(+0.00%)
Sep 23, 2011	4091	4091	3879	3886	820,800	-210.14(-5.13%)
Sep 22, 2011	4183	4183	4090	4096	634,700	-108.19(-2.57%)
Sep 21, 2011	4221	4249	4203	4204	266,700	-15.53(-0.37%)
Sep 20, 2011	4291	4291	4220	4220	349,900	-88.17(-2.05%)
Sep 19, 2011	4307	4316	4296	4308	300,700	+17.82(+0.42%)
Sep 18, 2011	4294	4334	4290	4290	0	+0.00(+0.00%)
Sep 17, 2011	4294	4334	4290	4290	0	+0.00(+0.00%)
Sep 16, 2011	4294	4334	4290	4290	506,000	-1.23(-0.03%)
Sep 15, 2011	4263	4308	4263	4291	749,700	+32.54(+0.76%)
Sep 14, 2011	4294	4307	4257	4259	618,300	-34.05(-0.79%)
Sep 13, 2011	4296	4314	4290	4293	183,200	-3.14(-0.07%)
Sep 12, 2011	4346	4348	4293	4296	249,400	-50.02(-1.15%)
Sep 11, 2011	4361	4365	4346	4346	0	+0.00(+0.00%)
Sep 10, 2011	4361	4365	4346	4346	0	+0.00(+0.00%)
Sep 09, 2011	4361	4365	4346	4346	388,300	-10.66(-0.24%)
Sep 08, 2011	4325	4357	4325	4357	712,900	+41.52(+0.96%)
Sep 07, 2011	4304	4331	4304	4315	1,024,500	+12.13(+0.28%)
Sep 06, 2011	4378	4378	4303	4303	708,600	-79.48(-1.81%)
Sep 05, 2011	4382	4383	4359	4383	602,900	-10.35(-0.24%)
Sep 04, 2011	4370	4398	4368	4393	0	+0.00(+0.00%)
Sep 03, 2011	4370	4398	4368	4393	0	+0.00(+0.00%)
Sep 02, 2011	4370	4398	4368	4393	776,700	+26.32(+0.60%)
Sep 01, 2011	4348	4395	4348	4367	852,000	+18.09(+0.42%)
Aug 31, 2011	4319	4352	4319	4348	513,300	+42.94(+1.00%)
Aug 30, 2011	4306	4306	4306	4306	0	+0.00(+0.00%)
Aug 29, 2011	4306	4306	4306	4306	0	+0.00(+0.00%)
Aug 28, 2011	4334	4343	4300	4306	0	+0.00(+0.00%)
Aug 27, 2011	4334	4343	4300	4306	0	+0.00(+0.00%)
Aug 26, 2011	4334	4343	4300	4306	951,000	-37.13(-0.86%)
Aug 25, 2011	4363	4363	4343	4343	1,454,500	-23.76(-0.54%)
Aug 24, 2011	4378	4382	4354	4366	722,500	-8.94(-0.20%)
Aug 23, 2011	4302	4375	4302	4375	732,500	+84.28(+1.96%)
Aug 22, 2011	4327	4327	4291	4291	600,100	-48.79(-1.12%)
Aug 21, 2011	4393	4393	4324	4340	0	+0.00(+0.00%)
Aug 19, 2011	4393	4393	4324	4340	614,500	-63.64(-1.45%)
Aug 18, 2011	4351	4404	4350	4404	769,300	+63.27(+1.46%)
Aug 17, 2011	4375	4375	4333	4340	722,000	-32.43(-0.74%)
Aug 16, 2011	4337	4380	4337	4373	682,400	+40.07(+0.92%)
Aug 15, 2011	4322	4349	4322	4333	687,000	+10.90(+0.25%)
Aug 14, 2011	4315	4361	4315	4322	0	+0.00(+0.00%)
Aug 13, 2011	4315	4361	4315	4322	0	+0.00(+0.00%)
Aug 12, 2011	4315	4361	4315	4322	808,000	+10.71(+0.25%)
Aug 11, 2011	4286	4311	4209	4311	851,200	+20.88(+0.49%)
Aug 10, 2011	4250	4290	4250	4290	914,700	+133.11(+3.20%)
Aug 09, 2011	4209	4209	4129	4157	860,500	-174.21(-4.02%)
Aug 08, 2011	4426	4426	4321	4331	512,900	-106.31(-2.40%)
Aug 07, 2011	4495	4495	4342	4438	0	+0.00(+0.00%)
Aug 06, 2011	4495	4495	4342	4438	0	+0.00(+0.00%)
Aug 05, 2011	4495	4495	4342	4438	1,052,700	-63.98(-1.42%)
Aug 04, 2011	4489	4506	4479	4502	695,400	+13.08(+0.29%)
Aug 03, 2011	4542	4542	4474	4488	690,000	-52.78(-1.16%)
Aug 02, 2011	4552	4564	4534	4541	449,200	-9.30(-0.20%)
Aug 01, 2011	4503	4551	4499	4551	386,000	+46.90(+1.04%)
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%)

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.