Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2010	32450	32455	32198	32309	0	+0.00(+0.00%)
Jul 30, 2010	32450	32455	32198	32309	342,780,992	-155.00(-0.48%)
Jul 29, 2010	32666	32802	32408	32464	178,377,600	-201.90(-0.62%)
Jul 28, 2010	32695	32745	32500	32666	177,610,400	-29.70(-0.09%)
Jul 27, 2010	32960	33044	32643	32695	170,666,896	-263.60(-0.80%)
Jul 26, 2010	32815	33041	32804	32959	146,615,696	+152.90(+0.47%)
Jul 25, 2010	32721	32818	32510	32806	0	+0.00(+0.00%)
Jul 24, 2010	32721	32818	32510	32806	0	+0.00(+0.00%)
Jul 23, 2010	32721	32818	32510	32806	164,283,600	+85.20(+0.26%)
Jul 22, 2010	32135	32721	32135	32721	166,472,608	+611.80(+1.91%)
Jul 21, 2010	32025	32318	32002	32109	151,882,000	+84.70(+0.26%)
Jul 20, 2010	31843	32025	31614	32024	109,342,000	+178.40(+0.56%)
Jul 19, 2010	31804	32006	31785	31846	85,016,600	+62.50(+0.20%)
Jul 18, 2010	32382	32384	31736	31783	0	+0.00(+0.00%)
Jul 17, 2010	32382	32384	31736	31783	0	+0.00(+0.00%)
Jul 16, 2010	32382	32384	31736	31783	122,753,504	-597.70(-1.85%)
Jul 15, 2010	32305	32387	32115	32381	120,083,696	+75.40(+0.23%)
Jul 14, 2010	32185	32385	32102	32306	143,231,904	+120.50(+0.37%)
Jul 13, 2010	31872	32251	31872	32185	143,620,800	+314.60(+0.99%)
Jul 12, 2010	32037	32116	31788	31871	84,430,000	-133.70(-0.42%)
Jul 10, 2010	31961	32108	31784	32004	0	+0.00(+0.00%)
Jul 09, 2010	31961	32108	31784	32004	104,119,400	+43.70(+0.14%)
Jul 08, 2010	32035	32172	31734	31961	141,505,104	-74.60(-0.23%)
Jul 07, 2010	31520	32042	31503	32035	149,317,904	+501.60(+1.59%)
Jul 06, 2010	31396	31990	31343	31534	158,454,096	+142.20(+0.45%)
Jul 05, 2010	31453	31478	31336	31391	15,294,200	+11.70(+0.04%)
Jul 03, 2010	31213	31436	31075	31380	0	+0.00(+0.00%)
Jul 02, 2010	31213	31436	31075	31380	126,017,200	+182.70(+0.59%)
Jul 01, 2010	31154	31261	30542	31197	246,699,392	+40.00(+0.13%)
Jun 30, 2010	31490	31794	31151	31157	363,224,800	-316.20(-1.00%)
Jun 29, 2010	32536	32536	31440	31473	202,152,304	-1095.00(-3.36%)
Jun 28, 2010	32610	32693	32418	32568	106,385,296	-38.90(-0.12%)
Jun 27, 2010	32310	32660	32254	32607	0	+0.00(+0.00%)
Jun 26, 2010	32310	32660	32254	32607	0	+0.00(+0.00%)
Jun 25, 2010	32310	32660	32254	32607	119,346,800	+294.30(+0.91%)
Jun 24, 2010	32663	32663	32277	32313	119,407,600	-350.50(-1.07%)
Jun 23, 2010	32471	32663	32180	32663	158,766,800	+192.60(+0.59%)
Jun 22, 2010	32879	32985	32471	32471	124,243,296	-411.30(-1.25%)
Jun 21, 2010	32816	33291	32816	32882	122,782,400	+67.40(+0.21%)
Jun 20, 2010	32772	32947	32630	32815	0	+0.00(+0.00%)
Jun 19, 2010	32772	32947	32630	32815	0	+0.00(+0.00%)
Jun 18, 2010	32772	32947	32630	32815	165,006,208	+39.30(+0.12%)
Jun 17, 2010	32804	32855	32630	32775	134,987,104	-30.30(-0.09%)
Jun 16, 2010	32670	32870	32597	32806	142,010,000	+120.20(+0.37%)
Jun 15, 2010	32239	32749	32239	32685	179,968,608	+447.00(+1.39%)
Jun 14, 2010	32130	32512	32130	32238	145,984,096	+114.10(+0.36%)
Jun 13, 2010	31904	32247	31670	32124	0	+0.00(+0.00%)
Jun 12, 2010	31904	32247	31670	32124	0	+0.00(+0.00%)
Jun 11, 2010	31904	32247	31670	32124	152,371,904	+214.10(+0.67%)
Jun 10, 2010	31232	31917	31232	31910	223,473,408	+700.90(+2.25%)
Jun 09, 2010	31061	31509	31061	31209	170,444,800	+149.50(+0.48%)
Jun 08, 2010	30739	31074	30739	31060	152,759,392	+320.80(+1.04%)
Jun 07, 2010	31015	31138	30690	30739	101,899,000	-253.70(-0.82%)
Jun 06, 2010	31312	31312	30973	30993	0	+0.00(+0.00%)
Jun 05, 2010	31312	31312	30973	30993	0	+0.00(+0.00%)
Jun 04, 2010	31312	31312	30973	30993	159,165,696	-339.20(-1.08%)
Jun 03, 2010	31421	31668	31241	31332	153,007,808	-80.00(-0.25%)
Jun 02, 2010	31246	31545	31228	31412	175,993,296	+166.10(+0.53%)
Jun 01, 2010	31989	31989	31245	31246	251,248,000	-792.70(-2.47%)
May 31, 2010	31547	32126	31547	32038	216,497,408	+490.90(+1.56%)
May 30, 2010	32056	32072	31419	31548	0	+0.00(+0.00%)
May 28, 2010	32056	32072	31419	31548	201,026,400	-508.60(-1.59%)
May 27, 2010	31329	32056	31329	32056	259,211,808	+727.70(+2.32%)
May 26, 2010	30668	31478	30668	31328	325,023,200	+694.30(+2.27%)
May 25, 2010	30757	30757	30102	30634	318,166,016	-125.30(-0.41%)
May 24, 2010	30629	30938	30564	30760	136,201,504	+130.30(+0.43%)
May 22, 2010	30377	30810	30074	30629	0	+0.00(+0.00%)
May 21, 2010	30377	30810	30074	30629	255,529,600	+261.10(+0.86%)
May 20, 2010	30977	30977	30255	30368	277,577,504	-624.70(-2.02%)
May 19, 2010	31136	31142	30835	30993	229,155,904	-143.50(-0.46%)
May 18, 2010	31580	31919	31136	31136	157,100,704	-444.30(-1.41%)
May 17, 2010	31804	31947	31339	31581	155,416,608	-232.10(-0.73%)
May 16, 2010	32340	32340	31722	31813	0	+0.00(+0.00%)
May 15, 2010	32340	32340	31722	31813	0	+0.00(+0.00%)
May 14, 2010	32340	32340	31722	31813	141,704,608	-529.70(-1.64%)
May 13, 2010	32381	32494	32264	32342	124,886,896	-37.20(-0.11%)
May 12, 2010	32141	32396	32141	32380	205,184,704	+260.50(+0.81%)
May 11, 2010	32277	32360	32039	32119	189,247,296	-157.80(-0.49%)
May 10, 2010	31538	32696	31538	32277	215,496,400	+788.10(+2.50%)
May 09, 2010	31998	31602	31023	31489	0	+0.00(+0.00%)
May 08, 2010	31998	31602	31023	31489	0	+0.00(+0.00%)
May 07, 2010	31404	31602	30981	31489	246,336,704	+89.80(+0.29%)
May 06, 2010	31998	32258	30650	31399	287,186,816	-596.30(-1.86%)
May 05, 2010	32113	32258	31574	31995	239,896,992	-125.40(-0.39%)
May 04, 2010	32804	32810	31913	32121	269,130,400	-711.70(-2.17%)
May 03, 2010	32693	32975	32525	32832	186,296,000	+145.10(+0.44%)

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.