Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	5720	5764	5708	5712	851,664,896	-8.00(-0.14%)
Aug 30, 2012	5744	5744	5706	5720	479,116,800	-24.00(-0.42%)
Aug 29, 2012	5776	5776	5739	5744	523,480,608	-32.20(-0.56%)
Aug 28, 2012	5777	5780	5750	5776	524,544,704	-0.90(-0.02%)
Aug 27, 2012	5777	5777	5777	5777	0	+0.00(+0.00%)
Aug 26, 2012	5777	5777	5777	5777	0	+0.00(+0.00%)
Aug 25, 2012	5777	5791	5739	5777	0	+0.00(+0.00%)
Aug 24, 2012	5777	5791	5739	5777	487,763,904	+0.00(+0.00%)
Aug 23, 2012	5774	5809	5764	5777	636,105,216	+2.40(+0.04%)
Aug 22, 2012	5858	5858	5771	5774	535,193,088	-83.30(-1.42%)
Aug 21, 2012	5824	5873	5824	5858	501,843,584	+33.10(+0.57%)
Aug 20, 2012	5852	5858	5803	5824	692,841,984	+0.00(+0.00%)
Aug 19, 2012	5852	5858	5803	5824	692,841,984	-28.02(-0.48%)
Aug 18, 2012	5835	5855	5834	5852	0	+0.02(+0.00%)
Aug 17, 2012	5834	5855	5834	5852	731,769,472	+17.90(+0.31%)
Aug 16, 2012	5833	5847	5811	5834	587,033,792	+1.50(+0.03%)
Aug 15, 2012	5865	5865	5822	5833	560,382,784	-31.80(-0.54%)
Aug 14, 2012	5832	5876	5832	5865	627,904,000	+32.90(+0.56%)
Aug 13, 2012	5847	5853	5814	5832	410,230,208	+0.00(+0.00%)
Aug 12, 2012	5847	5853	5814	5832	410,230,208	-15.21(-0.26%)
Aug 11, 2012	5852	5859	5828	5847	0	+0.01(+0.00%)
Aug 10, 2012	5852	5859	5828	5847	466,836,800	-4.40(-0.08%)
Aug 09, 2012	5846	5860	5828	5852	741,075,776	+5.60(+0.10%)
Aug 08, 2012	5841	5846	5801	5846	588,922,624	+4.70(+0.08%)
Aug 07, 2012	5809	5841	5785	5841	779,689,024	+32.40(+0.56%)
Aug 06, 2012	5787	5838	5767	5809	613,097,984	+0.00(+0.00%)
Aug 05, 2012	5787	5838	5767	5809	613,097,984	+21.52(+0.37%)
Aug 04, 2012	5662	5794	5662	5787	0	-0.02(-0.00%)
Aug 03, 2012	5662	5794	5662	5787	748,571,584	+125.00(+2.21%)
Aug 02, 2012	5713	5766	5657	5662	805,200,704	-50.50(-0.88%)

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.