Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	2221	2272	2209	2268	28,163,800	+55.27(+2.50%)
Aug 30, 2011	2220	2221	2189	2213	18,949,800	+10.02(+0.45%)
Aug 29, 2011	2200	2216	2188	2203	15,249,000	+31.64(+1.46%)
Aug 28, 2011	2179	2179	2123	2171	0	+0.00(+0.00%)
Aug 27, 2011	2179	2179	2123	2171	0	+0.00(+0.00%)
Aug 26, 2011	2179	2179	2123	2171	24,642,400	-10.35(-0.47%)
Aug 25, 2011	2228	2235	2167	2181	28,824,400	-19.06(-0.87%)
Aug 24, 2011	2158	2211	2130	2200	38,271,400	+61.85(+2.89%)
Aug 23, 2011	2168	2193	2129	2139	21,986,000	-1.54(-0.07%)
Aug 22, 2011	2106	2176	2102	2140	19,624,600	+21.34(+1.01%)
Aug 21, 2011	2142	2155	2082	2119	0	+0.00(+0.00%)
Aug 19, 2011	2142	2155	2082	2119	34,226,200	-33.25(-1.55%)
Aug 18, 2011	2227	2237	2125	2152	34,245,200	-102.75(-4.56%)
Aug 17, 2011	2230	2266	2214	2255	17,072,200	+7.79(+0.35%)
Aug 16, 2011	2273	2273	2214	2247	23,932,000	-29.49(-1.30%)
Aug 15, 2011	2285	2295	2260	2276	17,098,600	+13.46(+0.59%)
Aug 14, 2011	2161	2263	2122	2263	0	+0.00(+0.00%)
Aug 13, 2011	2161	2263	2122	2263	0	+0.00(+0.00%)
Aug 12, 2011	2161	2263	2122	2263	40,828,800	+117.97(+5.50%)
Aug 11, 2011	2142	2152	2045	2145	59,276,800	+53.24(+2.55%)
Aug 10, 2011	2210	2235	2084	2092	61,879,800	-62.98(-2.92%)
Aug 09, 2011	2094	2159	2014	2155	64,456,200	+58.68(+2.80%)
Aug 08, 2011	2144	2209	2096	2096	50,248,000	-81.87(-3.76%)
Aug 07, 2011	2147	2223	2141	2178	0	+0.00(+0.00%)
Aug 06, 2011	2147	2223	2141	2178	0	+0.00(+0.00%)
Aug 05, 2011	2147	2223	2141	2178	59,588,200	-45.76(-2.06%)
Aug 04, 2011	2328	2332	2224	2224	40,147,200	-67.44(-2.94%)
Aug 03, 2011	2308	2334	2285	2291	36,478,000	-39.27(-1.69%)
Aug 02, 2011	2377	2381	2329	2330	32,284,600	-46.18(-1.94%)
Aug 01, 2011	2465	2466	2377	2377	30,861,400	-50.53(-2.08%)
Jul 31, 2011	2428	2441	2414	2427	0	+0.00(+0.00%)
Jul 30, 2011	2428	2441	2414	2427	0	+0.00(+0.00%)
Jul 29, 2011	2428	2441	2414	2427	29,473,200	-28.87(-1.18%)
Jul 28, 2011	2445	2458	2423	2456	29,619,200	-4.92(-0.20%)
Jul 27, 2011	2484	2485	2450	2461	29,121,600	-35.78(-1.43%)
Jul 26, 2011	2511	2521	2491	2497	21,017,000	-8.71(-0.35%)
Jul 25, 2011	2500	2515	2492	2505	22,473,200	-16.68(-0.66%)
Jul 24, 2011	2529	2536	2509	2522	0	+0.00(+0.00%)
Jul 23, 2011	2529	2536	2509	2522	0	+0.00(+0.00%)
Jul 22, 2011	2529	2536	2509	2522	39,489,000	+17.28(+0.69%)
Jul 21, 2011	2467	2513	2436	2505	39,187,000	+49.48(+2.02%)
Jul 20, 2011	2432	2459	2429	2455	30,370,800	+52.58(+2.19%)
Jul 19, 2011	2390	2409	2390	2403	31,847,200	+18.59(+0.78%)
Jul 18, 2011	2425	2433	2382	2384	24,348,600	-52.92(-2.17%)
Jul 17, 2011	2431	2442	2415	2437	0	+0.00(+0.00%)
Jul 16, 2011	2431	2442	2415	2437	0	+0.00(+0.00%)
Jul 15, 2011	2431	2442	2415	2437	25,173,200	-2.46(-0.10%)
Jul 14, 2011	2451	2460	2437	2440	18,606,800	-24.19(-0.98%)
Jul 13, 2011	2428	2466	2424	2464	29,061,200	+27.21(+1.12%)
Jul 12, 2011	2433	2440	2401	2436	61,254,600	-29.77(-1.21%)
Jul 11, 2011	2510	2516	2462	2466	45,726,000	-66.06(-2.61%)
Jul 10, 2011	2581	2581	2530	2532	0	+0.00(+0.00%)
Jul 09, 2011	2581	2581	2530	2532	0	+0.00(+0.00%)
Jul 08, 2011	2581	2581	2530	2532	22,364,400	-40.64(-1.58%)
Jul 07, 2011	2564	2584	2554	2573	21,636,400	+23.84(+0.94%)
Jul 06, 2011	2569	2570	2540	2549	25,908,200	-22.81(-0.89%)
Jul 05, 2011	2595	2596	2570	2572	16,118,600	-27.95(-1.08%)
Jul 04, 2011	2586	2606	2582	2600	12,929,800	+16.51(+0.64%)
Jul 03, 2011	2583	2586	2566	2583	0	+0.00(+0.00%)
Jul 02, 2011	2583	2586	2566	2583	0	+0.00(+0.00%)
Jul 01, 2011	2583	2586	2566	2583	20,660,200	+10.78(+0.42%)
Jun 30, 2011	2568	2573	2546	2573	23,604,800	+24.65(+0.97%)
Jun 29, 2011	2509	2548	2509	2548	25,746,000	+54.47(+2.18%)
Jun 28, 2011	2502	2507	2481	2493	21,547,800	-12.03(-0.48%)
Jun 27, 2011	2511	2516	2495	2505	23,071,000	-8.81(-0.35%)
Jun 26, 2011	2542	2552	2514	2514	0	+0.00(+0.00%)
Jun 25, 2011	2542	2552	2514	2514	0	+0.00(+0.00%)
Jun 24, 2011	2542	2552	2514	2514	26,256,600	+0.83(+0.03%)
Jun 23, 2011	2551	2552	2512	2513	21,200,800	-44.65(-1.75%)
Jun 22, 2011	2584	2587	2558	2558	19,427,600	-22.75(-0.88%)
Jun 21, 2011	2549	2582	2548	2581	18,999,600	+35.93(+1.41%)
Jun 20, 2011	2538	2549	2530	2545	15,661,200	-20.76(-0.81%)
Jun 19, 2011	2543	2579	2526	2566	0	+0.00(+0.00%)
Jun 18, 2011	2543	2579	2526	2566	0	+0.00(+0.00%)
Jun 17, 2011	2543	2579	2526	2566	34,790,600	+19.03(+0.75%)
Jun 16, 2011	2547	2548	2520	2547	34,726,200	-15.96(-0.62%)
Jun 15, 2011	2586	2593	2560	2563	22,811,200	-27.52(-1.06%)
Jun 14, 2011	2584	2592	2573	2590	15,137,400	+19.46(+0.76%)
Jun 13, 2011	2577	2581	2564	2571	9,555,600	-3.39(-0.13%)
Jun 12, 2011	2607	2614	2573	2574	0	+0.00(+0.00%)
Jun 11, 2011	2607	2614	2573	2574	0	+0.00(+0.00%)
Jun 10, 2011	2607	2614	2573	2574	17,111,400	-41.66(-1.59%)
Jun 09, 2011	2598	2618	2591	2616	16,833,400	+16.94(+0.65%)
Jun 08, 2011	2614	2620	2597	2599	15,444,600	-23.52(-0.90%)
Jun 07, 2011	2616	2631	2612	2622	15,403,800	+5.18(+0.20%)
Jun 06, 2011	2625	2636	2613	2617	16,056,200	-11.57(-0.44%)
Jun 05, 2011	2625	2629	2600	2629	0	+0.00(+0.00%)
Jun 04, 2011	2625	2629	2600	2629	0	+0.00(+0.00%)
Jun 03, 2011	2625	2629	2600	2629	18,200,000	+9.88(+0.38%)
Jun 02, 2011	2653	2654	2619	2619	14,941,000	-44.13(-1.66%)

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.