Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	41333	41486	40704	40704	261,559,392	-628.80(-1.52%)
Jul 30, 2012	41472	41525	41188	41333	180,439,008	-143.10(-0.35%)
Jul 29, 2012	40979	41601	40790	41476	0	+0.00(+0.00%)
Jul 28, 2012	40979	41601	40790	41476	0	-0.30(-0.00%)
Jul 27, 2012	40979	41601	40790	41476	272,049,408	+499.20(+1.22%)
Jul 26, 2012	40443	40983	40443	40977	174,592,400	+542.20(+1.34%)
Jul 25, 2012	40698	40891	40434	40435	140,994,208	-262.80(-0.65%)
Jul 24, 2012	40948	41014	40567	40698	159,961,408	-249.70(-0.61%)
Jul 23, 2012	40806	40964	40365	40948	136,236,992	+195.10(+0.48%)
Jul 22, 2012	40748	40801	40477	40752	0	+0.00(+0.00%)
Jul 21, 2012	40748	40801	40477	40752	0	-56.20(-0.14%)
Jul 20, 2012	40755	40842	40638	40809	185,224,400	+56.20(+0.14%)
Jul 19, 2012	40748	40801	40477	40752	154,882,400	+5.00(+0.01%)
Jul 18, 2012	41225	41346	40738	40748	160,594,800	-525.50(-1.27%)
Jul 17, 2012	40911	41297	40886	41273	212,000,400	+362.20(+0.89%)
Jul 16, 2012	40498	40934	40406	40911	138,286,000	+412.30(+1.02%)
Jul 15, 2012	40268	40583	40211	40498	0	+0.00(+0.00%)
Jul 14, 2012	40268	40583	40211	40498	0	+0.00(+0.00%)
Jul 13, 2012	40268	40583	40211	40498	145,145,200	+230.10(+0.57%)
Jul 12, 2012	40222	40284	39813	40268	185,157,200	+46.60(+0.12%)
Jul 11, 2012	40049	40286	39913	40222	193,389,200	+172.20(+0.43%)
Jul 10, 2012	40008	40196	39931	40050	165,805,408	+86.30(+0.22%)
Jul 09, 2012	39831	39970	39692	39963	139,973,792	+131.70(+0.33%)
Jul 08, 2012	40048	40058	39823	39832	0	+0.00(+0.00%)
Jul 07, 2012	40048	40058	39823	39832	0	+0.00(+0.00%)
Jul 06, 2012	40048	40058	39823	39832	123,211,800	-209.10(-0.52%)
Jul 05, 2012	40348	40401	39950	40041	174,588,608	-312.70(-0.77%)
Jul 04, 2012	40439	40510	40323	40353	48,215,600	-81.30(-0.20%)
Jul 03, 2012	40109	40550	40087	40435	149,448,000	+325.80(+0.81%)
Jul 02, 2012	40204	40407	39959	40109	163,289,200	-90.70(-0.23%)
Jun 30, 2012	39638	40248	39638	40200	0	+0.00(+0.00%)
Jun 29, 2012	39638	40248	39638	40200	348,380,800	+561.90(+1.42%)
Jun 28, 2012	39491	39729	39358	39638	154,836,192	+147.00(+0.37%)
Jun 27, 2012	39339	39908	39220	39491	275,045,600	+151.60(+0.39%)
Jun 26, 2012	39160	39513	39105	39339	287,020,992	+181.60(+0.46%)
Jun 25, 2012	39071	39223	38965	39158	201,301,600	+86.00(+0.22%)
Jun 24, 2012	38523	39128	38523	39072	0	+0.00(+0.00%)
Jun 23, 2012	38523	39128	38523	39072	0	+0.00(+0.00%)
Jun 22, 2012	38523	39128	38523	39072	194,105,600	+555.60(+1.44%)
Jun 21, 2012	38974	38978	38513	38516	231,964,800	-457.70(-1.17%)
Jun 20, 2012	38690	39023	38655	38974	213,396,800	+285.00(+0.74%)
Jun 19, 2012	38061	38760	37986	38689	243,869,600	+627.80(+1.65%)
Jun 18, 2012	37743	38061	37636	38061	156,614,208	+322.20(+0.85%)
Jun 16, 2012	37441	37894	37365	37739	0	+0.00(+0.00%)
Jun 15, 2012	37441	37894	37365	37739	415,060,000	+298.10(+0.80%)
Jun 14, 2012	37145	37537	37093	37440	199,795,392	+298.40(+0.80%)
Jun 13, 2012	37267	37288	37111	37142	221,401,200	-128.90(-0.35%)
Jun 12, 2012	37097	37271	36898	37271	176,581,408	+235.20(+0.64%)
Jun 11, 2012	37326	37682	37024	37036	157,652,400	-288.10(-0.77%)
Jun 10, 2012	37250	37356	37123	37324	0	+0.00(+0.00%)
Jun 09, 2012	37250	37356	37123	37324	0	+0.00(+0.00%)
Jun 08, 2012	37250	37356	37123	37324	137,523,392	+76.60(+0.21%)
Jun 07, 2012	37277	37606	37156	37247	179,570,800	-27.50(-0.07%)
Jun 06, 2012	37089	37612	37089	37275	213,692,992	+185.40(+0.50%)
Jun 05, 2012	37058	37163	36933	37089	139,177,792	+29.60(+0.08%)
Jun 04, 2012	37182	37294	36982	37060	215,556,400	-122.60(-0.33%)
Jun 03, 2012	37870	37870	37139	37182	0	+0.00(+0.00%)
Jun 01, 2012	37870	37870	37139	37182	342,354,208	-690.50(-1.82%)
May 31, 2012	38071	38211	37655	37873	912,819,392	-197.80(-0.52%)
May 30, 2012	38126	38126	37813	38071	225,851,392	-56.20(-0.15%)
May 29, 2012	37640	38144	37624	38127	176,402,592	+484.10(+1.29%)
May 28, 2012	37486	37858	37486	37643	31,668,400	+156.60(+0.42%)
May 27, 2012	37546	37682	37422	37486	0	+0.00(+0.00%)
May 26, 2012	37546	37682	37422	37486	0	+0.00(+0.00%)
May 25, 2012	37546	37682	37422	37486	131,510,400	-67.00(-0.18%)
May 24, 2012	37423	37728	37366	37553	196,244,608	+130.80(+0.35%)
May 23, 2012	37481	37481	36941	37422	201,552,400	-58.80(-0.16%)
May 22, 2012	37521	37706	37394	37481	194,263,392	-31.20(-0.08%)
May 21, 2012	36876	37541	36844	37512	173,312,000	+637.10(+1.73%)
May 20, 2012	37261	37444	36756	36875	0	+0.00(+0.00%)
May 19, 2012	37261	37444	36756	36875	0	+0.00(+0.00%)
May 18, 2012	37261	37444	36756	36875	178,622,800	-385.90(-1.04%)
May 17, 2012	37509	37741	37212	37261	195,868,000	-249.90(-0.67%)
May 16, 2012	37920	38092	37406	37511	250,484,608	-428.50(-1.13%)
May 15, 2012	38353	38548	37810	37940	230,226,800	-412.50(-1.08%)
May 14, 2012	38819	38819	38320	38352	168,399,008	-536.70(-1.38%)
May 13, 2012	39171	39203	38831	38889	0	+0.00(+0.00%)
May 12, 2012	39171	39203	38831	38889	0	+0.00(+0.00%)
May 11, 2012	39171	39203	38831	38889	174,087,200	-282.10(-0.72%)
May 10, 2012	39123	39370	39046	39171	212,816,992	+48.10(+0.12%)
May 09, 2012	39210	39220	38875	39123	264,871,200	-91.80(-0.23%)
May 08, 2012	40047	40050	38968	39215	439,689,792	-830.90(-2.07%)
May 07, 2012	39407	40046	39261	40046	251,409,792	+448.10(+1.13%)
May 06, 2012	39459	39604	39307	39597	0	+0.00(+0.00%)
May 05, 2012	39459	39604	39307	39597	0	+188.80(+0.48%)
May 04, 2012	39581	39585	39324	39409	223,984,000	-171.50(-0.43%)
May 03, 2012	39604	39844	39362	39580	264,934,000	-17.30(-0.04%)
May 02, 2012	39459	39604	39307	39597	257,144,608	+136.40(+0.35%)

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.