Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2011	4305	4352	4294	4352	311,200	+60.42(+1.41%)
Jun 30, 2011	4250	4291	4250	4291	511,900	+41.86(+0.99%)
Jun 29, 2011	4290	4290	4246	4249	536,900	-40.64(-0.95%)
Jun 28, 2011	4292	4305	4286	4290	487,800	+0.70(+0.02%)
Jun 27, 2011	4292	4295	4281	4289	269,400	-2.15(-0.05%)
Jun 26, 2011	4247	4291	4242	4291	0	+0.00(+0.00%)
Jun 25, 2011	4247	4291	4242	4291	0	+0.00(+0.00%)
Jun 24, 2011	4247	4291	4242	4291	396,300	+50.30(+1.19%)
Jun 23, 2011	4244	4253	4237	4241	440,100	-4.14(-0.10%)
Jun 22, 2011	4226	4252	4226	4245	345,900	+33.47(+0.79%)
Jun 21, 2011	4155	4212	4155	4212	441,100	+58.70(+1.41%)
Jun 20, 2011	4153	4153	4153	4153	0	+0.00(+0.00%)
Jun 19, 2011	4177	4210	4153	4153	0	+0.00(+0.00%)
Jun 18, 2011	4177	4210	4153	4153	0	+0.00(+0.00%)
Jun 17, 2011	4177	4210	4153	4153	577,200	-19.97(-0.48%)
Jun 16, 2011	4201	4209	4168	4173	572,900	-28.30(-0.67%)
Jun 15, 2011	4150	4201	4150	4201	592,600	+61.11(+1.48%)
Jun 14, 2011	4173	4198	4124	4140	577,200	-31.27(-0.75%)
Jun 13, 2011	4220	4220	4172	4172	569,100	-48.04(-1.14%)
Jun 12, 2011	4225	4248	4220	4220	0	+0.00(+0.00%)
Jun 11, 2011	4225	4248	4220	4220	0	+0.00(+0.00%)
Jun 10, 2011	4225	4248	4220	4220	289,300	-4.76(-0.11%)
Jun 09, 2011	4258	4259	4224	4224	312,700	-31.10(-0.73%)
Jun 08, 2011	4238	4255	4230	4255	559,100	+18.99(+0.45%)
Jun 07, 2011	4258	4259	4227	4236	589,700	-22.45(-0.53%)
Jun 06, 2011	4300	4300	4259	4259	598,400	-38.72(-0.90%)
Jun 05, 2011	4326	4333	4298	4298	0	+0.00(+0.00%)
Jun 04, 2011	4326	4333	4298	4298	0	+0.00(+0.00%)
Jun 03, 2011	4326	4333	4298	4298	743,500	-27.36(-0.63%)
Jun 02, 2011	4264	4325	4246	4325	740,400	+38.52(+0.90%)

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.