Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	2329	2356	2328	2346	13,674,400	+18.18(+0.78%)
Aug 30, 2012	2345	2349	2325	2328	9,153,000	-24.23(-1.03%)
Aug 29, 2012	2349	2358	2343	2352	10,119,800	-0.33(-0.01%)
Aug 28, 2012	2362	2367	2346	2352	7,795,800	-19.86(-0.84%)
Aug 27, 2012	2354	2372	2346	2372	5,863,200	+21.29(+0.91%)
Aug 26, 2012	2355	2356	2334	2351	0	+0.00(+0.00%)
Aug 25, 2012	2355	2356	2334	2351	0	+0.00(+0.00%)
Aug 24, 2012	2355	2356	2334	2351	9,732,400	+1.92(+0.08%)
Aug 23, 2012	2384	2385	2341	2349	9,726,600	-20.63(-0.87%)
Aug 22, 2012	2379	2390	2368	2369	10,688,800	-19.53(-0.82%)
Aug 21, 2012	2384	2398	2384	2389	9,663,400	+8.45(+0.35%)
Aug 20, 2012	2390	2406	2373	2380	10,458,600	-9.28(-0.39%)
Aug 19, 2012	2377	2390	2374	2390	0	+0.00(+0.00%)
Aug 18, 2012	2377	2390	2374	2390	0	+0.00(+0.00%)
Aug 17, 2012	2377	2390	2374	2390	12,106,800	+19.49(+0.82%)
Aug 16, 2012	2351	2370	2348	2370	9,678,000	+18.54(+0.79%)
Aug 15, 2012	2344	2362	2338	2352	6,545,600	+1.24(+0.05%)
Aug 14, 2012	2343	2360	2340	2350	7,925,000	+13.23(+0.57%)
Aug 13, 2012	2334	2354	2330	2337	7,596,200	-6.78(-0.29%)
Aug 12, 2012	2341	2350	2334	2344	0	+0.00(+0.00%)
Aug 11, 2012	2341	2350	2334	2344	0	+0.00(+0.00%)
Aug 10, 2012	2341	2350	2334	2344	8,526,400	-7.99(-0.34%)
Aug 09, 2012	2344	2356	2331	2352	13,073,400	+11.54(+0.49%)
Aug 08, 2012	2342	2348	2329	2340	11,208,800	-9.52(-0.41%)
Aug 07, 2012	2329	2358	2327	2350	16,772,600	+13.74(+0.59%)
Aug 06, 2012	2308	2344	2301	2336	23,968,800	+31.99(+1.39%)
Aug 05, 2012	2251	2307	2246	2304	0	+0.00(+0.00%)
Aug 04, 2012	2251	2307	2246	2304	0	+0.00(+0.00%)
Aug 03, 2012	2251	2307	2246	2304	22,565,600	+62.63(+2.79%)
Aug 02, 2012	2285	2307	2242	2242	28,996,400	-47.66(-2.08%)
Aug 01, 2012	2275	2301	2275	2289	13,504,600	+14.42(+0.63%)
Jul 31, 2012	2297	2301	2268	2275	20,713,200	-41.07(-1.77%)
Jul 30, 2012	2285	2322	2285	2316	20,156,200	+28.54(+1.25%)
Jul 29, 2012	2257	2287	2253	2287	0	+0.00(+0.00%)
Jul 28, 2012	2257	2287	2253	2287	0	+0.00(+0.00%)
Jul 27, 2012	2257	2287	2253	2287	21,830,000	+42.73(+1.90%)
Jul 26, 2012	2184	2247	2175	2245	23,654,400	+65.31(+3.00%)
Jul 25, 2012	2171	2193	2168	2179	15,722,600	+2.80(+0.13%)
Jul 24, 2012	2192	2194	2175	2177	17,315,200	-10.23(-0.47%)
Jul 23, 2012	2224	2226	2176	2187	19,940,800	-63.08(-2.80%)
Jul 22, 2012	2288	2288	2244	2250	0	+0.00(+0.00%)
Jul 21, 2012	2288	2288	2244	2250	0	+0.00(+0.00%)
Jul 20, 2012	2288	2288	2244	2250	20,669,800	-43.23(-1.89%)
Jul 19, 2012	2269	2294	2267	2293	16,215,600	+30.08(+1.33%)
Jul 18, 2012	2233	2264	2230	2263	11,961,800	+33.14(+1.49%)
Jul 17, 2012	2230	2239	2224	2230	14,905,800	+3.55(+0.16%)
Jul 16, 2012	2213	2229	2211	2226	11,512,000	+5.96(+0.27%)
Jul 15, 2012	2203	2223	2198	2220	0	+0.00(+0.00%)
Jul 14, 2012	2203	2223	2198	2220	0	+0.00(+0.00%)
Jul 13, 2012	2203	2223	2198	2220	15,306,800	+22.44(+1.02%)
Jul 12, 2012	2209	2223	2191	2198	14,288,200	-18.42(-0.83%)
Jul 11, 2012	2208	2228	2207	2216	17,200,000	-0.48(-0.02%)
Jul 10, 2012	2199	2230	2191	2217	22,249,600	+22.49(+1.02%)
Jul 09, 2012	2210	2220	2194	2194	16,341,000	-17.19(-0.78%)
Jul 08, 2012	2234	2245	2212	2212	0	+0.00(+0.00%)
Jul 07, 2012	2234	2245	2212	2212	0	+0.00(+0.00%)
Jul 06, 2012	2234	2245	2212	2212	16,386,400	-31.38(-1.40%)
Jul 05, 2012	2258	2271	2233	2243	19,479,000	-20.85(-0.92%)
Jul 04, 2012	2263	2268	2250	2264	14,258,400	-3.51(-0.15%)
Jul 03, 2012	2252	2268	2252	2267	22,388,800	+13.11(+0.58%)
Jul 02, 2012	2235	2259	2220	2254	25,589,400	+26.50(+1.19%)
Jun 30, 2012	2185	2228	2173	2228	0	+0.00(+0.00%)
Jun 29, 2012	2185	2228	2173	2228	33,771,800	+81.58(+3.80%)
Jun 28, 2012	2148	2156	2128	2146	27,974,800	+6.44(+0.30%)
Jun 27, 2012	2122	2141	2116	2140	19,151,000	+33.37(+1.58%)
Jun 26, 2012	2101	2120	2097	2106	17,311,600	-1.20(-0.06%)
Jun 25, 2012	2123	2129	2099	2107	18,844,400	-18.93(-0.89%)
Jun 24, 2012	2128	2139	2114	2126	0	+0.00(+0.00%)
Jun 23, 2012	2128	2139	2114	2126	0	+0.00(+0.00%)
Jun 22, 2012	2128	2139	2114	2126	15,381,200	-16.72(-0.78%)
Jun 21, 2012	2144	2162	2132	2143	22,590,800	-9.26(-0.43%)
Jun 20, 2012	2153	2156	2134	2152	15,533,800	+2.38(+0.11%)
Jun 19, 2012	2110	2155	2098	2150	16,350,400	+39.38(+1.87%)
Jun 18, 2012	2141	2145	2103	2111	17,290,000	-8.36(-0.39%)
Jun 16, 2012	2105	2121	2105	2119	0	+0.00(+0.00%)
Jun 15, 2012	2105	2121	2105	2119	32,115,400	+15.54(+0.74%)
Jun 14, 2012	2090	2103	2068	2103	18,665,600	+10.09(+0.48%)
Jun 13, 2012	2111	2124	2085	2093	20,310,200	-11.21(-0.53%)
Jun 12, 2012	2098	2116	2087	2105	17,620,600	+6.62(+0.32%)
Jun 11, 2012	2131	2143	2094	2098	22,329,200	-1.93(-0.09%)
Jun 10, 2012	2092	2106	2074	2100	0	+0.00(+0.00%)
Jun 09, 2012	2092	2106	2074	2100	0	+0.00(+0.00%)
Jun 08, 2012	2092	2106	2074	2100	17,416,400	-4.73(-0.22%)
Jun 07, 2012	2112	2122	2098	2105	19,983,000	+0.12(+0.01%)
Jun 06, 2012	2069	2108	2066	2104	20,594,000	+49.99(+2.43%)
Jun 05, 2012	2055	2062	2039	2054	11,853,600	+5.21(+0.25%)
Jun 04, 2012	2039	2060	2034	2049	12,893,000	-4.77(-0.23%)
Jun 03, 2012	2093	2095	2034	2054	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.