Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	5269	5412	5259	5394	1,178,142,464	+125.80(+2.39%)
Aug 30, 2011	5130	5284	5130	5269	910,283,072	+138.80(+2.71%)
Aug 29, 2011	5130	5130	5130	5130	0	+0.00(+0.00%)
Aug 28, 2011	5130	5130	5130	5130	0	+0.00(+0.00%)
Aug 27, 2011	5131	5150	5015	5130	0	+0.00(+0.00%)
Aug 26, 2011	5131	5150	5015	5130	1,037,445,376	-1.20(-0.02%)
Aug 25, 2011	5206	5254	5102	5131	1,128,589,312	-74.80(-1.44%)
Aug 24, 2011	5129	5251	5098	5206	908,821,504	+76.50(+1.49%)
Aug 23, 2011	5095	5193	5077	5129	904,652,288	+34.10(+0.67%)
Aug 22, 2011	5041	5183	4993	5095	857,260,032	+0.00(+0.00%)
Aug 21, 2011	5041	5183	4993	5095	857,260,032	+54.50(+1.08%)
Aug 19, 2011	5092	5108	4930	5041	1,546,098,688	-51.40(-1.01%)
Aug 18, 2011	5332	5332	5042	5092	1,183,380,992	-239.40(-4.49%)
Aug 17, 2011	5358	5371	5280	5332	671,941,824	-26.00(-0.49%)
Aug 16, 2011	5351	5362	5266	5358	716,380,800	+7.00(+0.13%)
Aug 15, 2011	5320	5377	5319	5351	695,636,416	+0.00(+0.00%)
Aug 14, 2011	5320	5377	5319	5351	695,636,416	+30.60(+0.58%)
Aug 13, 2011	5163	5320	5099	5320	0	+0.00(+0.00%)
Aug 12, 2011	5163	5320	5099	5320	1,024,505,216	+157.20(+3.04%)
Aug 11, 2011	5007	5173	4943	5163	1,455,126,400	+155.60(+3.11%)
Aug 10, 2011	5165	5263	4991	5007	1,649,746,304	-157.70(-3.05%)
Aug 09, 2011	5069	5176	4791	5165	2,039,085,184	+95.90(+1.89%)
Aug 08, 2011	5247	5296	5062	5069	1,576,389,632	+0.00(+0.00%)
Aug 07, 2011	5247	5296	5062	5069	1,576,389,632	-178.00(-3.39%)
Aug 06, 2011	5393	5393	5203	5247	0	+0.00(+0.00%)
Aug 05, 2011	5393	5393	5203	5247	2,044,242,432	-146.10(-2.71%)
Aug 04, 2011	5584	5644	5393	5393	1,428,457,088	-191.40(-3.43%)
Aug 03, 2011	5718	5718	5558	5584	1,094,346,752	-133.90(-2.34%)
Aug 02, 2011	5774	5779	5705	5718	995,746,816	-56.00(-0.97%)
Aug 01, 2011	5815	5914	5767	5774	864,009,728	+0.00(+0.00%)
Jul 31, 2011	5815	5914	5767	5774	864,009,728	-40.80(-0.70%)
Jul 30, 2011	5873	5873	5772	5815	0	+0.00(+0.00%)
Jul 29, 2011	5873	5873	5772	5815	1,014,403,392	-58.00(-0.99%)
Jul 28, 2011	5857	5883	5802	5873	753,182,912	+16.60(+0.28%)
Jul 27, 2011	5930	5932	5841	5857	777,353,408	-73.10(-1.23%)
Jul 26, 2011	5925	5951	5896	5930	631,694,592	+4.40(+0.07%)
Jul 25, 2011	5935	5939	5893	5925	645,910,976	+0.00(+0.00%)
Jul 24, 2011	5935	5939	5893	5925	645,910,976	-9.70(-0.16%)
Jul 23, 2011	5900	5967	5900	5935	0	+0.00(+0.00%)
Jul 22, 2011	5900	5967	5900	5935	874,525,312	+35.10(+0.59%)
Jul 21, 2011	5854	5934	5798	5900	1,051,054,208	+46.10(+0.79%)
Jul 20, 2011	5790	5856	5790	5854	900,376,320	+63.80(+1.10%)
Jul 19, 2011	5753	5802	5753	5790	912,096,000	+37.20(+0.65%)
Jul 18, 2011	5844	5844	5753	5753	848,623,104	+0.00(+0.00%)
Jul 17, 2011	5844	5844	5753	5753	848,623,104	-90.90(-1.56%)
Jul 16, 2011	5847	5864	5806	5844	0	+0.00(+0.00%)
Jul 15, 2011	5847	5864	5806	5844	693,411,584	-3.30(-0.06%)
Jul 14, 2011	5906	5906	5841	5847	715,477,376	-59.40(-1.01%)
Jul 13, 2011	5869	5911	5851	5906	830,812,992	+37.40(+0.64%)
Jul 12, 2011	5929	5929	5793	5869	1,086,509,696	-60.20(-1.02%)
Jul 11, 2011	5991	5999	5901	5929	850,417,088	+0.00(+0.00%)
Jul 10, 2011	5991	5999	5901	5929	850,417,088	-61.40(-1.02%)
Jul 09, 2011	6054	6084	5982	5991	0	+0.00(+0.00%)
Jul 08, 2011	6055	6084	5982	5991	781,326,528	-64.00(-1.06%)
Jul 07, 2011	6003	6072	6003	6055	833,720,384	+51.70(+0.86%)
Jul 06, 2011	6024	6026	5974	6003	817,116,288	-21.10(-0.35%)
Jul 05, 2011	6018	6036	6011	6024	654,940,416	+6.50(+0.11%)
Jul 04, 2011	5990	6031	5986	6018	466,358,016	+0.00(+0.00%)
Jul 03, 2011	5990	6031	5986	6018	466,358,016	+27.70(+0.46%)
Jul 02, 2011	5946	5999	5937	5990	0	+0.00(+0.00%)
Jul 01, 2011	5946	5999	5937	5990	871,319,616	+44.10(+0.74%)
Jun 30, 2011	5856	5946	5856	5946	1,221,084,544	+89.70(+1.53%)
Jun 29, 2011	5767	5861	5767	5856	908,814,912	+89.10(+1.55%)
Jun 28, 2011	5722	5795	5722	5767	798,684,480	+44.60(+0.78%)
Jun 27, 2011	5698	5728	5680	5722	835,562,496	+0.00(+0.00%)
Jun 26, 2011	5698	5728	5680	5722	835,562,496	+24.60(+0.43%)
Jun 25, 2011	5674	5768	5674	5698	0	+0.00(+0.00%)
Jun 24, 2011	5674	5768	5674	5698	1,037,392,576	+23.30(+0.41%)
Jun 23, 2011	5773	5773	5663	5674	893,970,688	-98.60(-1.71%)
Jun 22, 2011	5775	5789	5742	5773	744,333,696	-2.30(-0.04%)
Jun 21, 2011	5693	5778	5693	5775	745,714,816	+81.90(+1.44%)
Jun 20, 2011	5715	5715	5647	5693	746,206,400	+0.00(+0.00%)
Jun 19, 2011	5715	5715	5647	5693	746,206,400	-21.54(-0.38%)
Jun 18, 2011	5699	5733	5646	5715	0	+0.04(+0.00%)
Jun 17, 2011	5699	5733	5645	5715	1,215,422,848	+16.10(+0.28%)
Jun 16, 2011	5743	5743	5644	5699	1,039,826,816	-43.80(-0.76%)
Jun 15, 2011	5803	5803	5743	5743	806,612,096	-60.50(-1.04%)
Jun 14, 2011	5774	5823	5774	5803	811,563,072	+29.60(+0.51%)
Jun 13, 2011	5766	5794	5763	5774	643,227,328	+0.00(+0.00%)
Jun 12, 2011	5766	5794	5763	5774	643,227,328	+7.70(+0.13%)
Jun 11, 2011	5856	5867	5758	5766	0	+0.00(+0.00%)
Jun 10, 2011	5856	5867	5758	5766	786,839,168	-90.50(-1.55%)
Jun 09, 2011	5809	5861	5795	5856	854,520,000	+47.40(+0.82%)
Jun 08, 2011	5865	5865	5792	5809	848,358,976	-55.80(-0.95%)
Jun 07, 2011	5863	5891	5849	5865	792,266,816	+1.50(+0.03%)
Jun 06, 2011	5855	5881	5828	5863	650,699,776	+0.00(+0.00%)
Jun 05, 2011	5855	5881	5828	5863	650,699,776	+8.19(+0.14%)
Jun 04, 2011	5848	5866	5803	5855	0	+0.01(+0.00%)
Jun 03, 2011	5848	5868	5803	5855	840,497,280	+7.10(+0.12%)
Jun 02, 2011	5929	5929	5848	5848	980,195,328	-80.70(-1.36%)

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.