Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	2109	2117	2100	2104	53,400	-6.27(-0.30%)
Jul 30, 2012	2128	2138	2108	2110	52,000	-18.85(-0.89%)
Jul 29, 2012	2132	2139	2121	2129	0	+0.00(+0.00%)
Jul 28, 2012	2132	2139	2121	2129	0	+0.00(+0.00%)
Jul 27, 2012	2132	2139	2121	2129	52,000	+2.76(+0.13%)
Jul 26, 2012	2135	2148	2124	2126	52,800	-10.15(-0.48%)
Jul 25, 2012	2141	2151	2133	2136	48,600	-10.44(-0.49%)
Jul 24, 2012	2132	2159	2131	2147	54,400	+5.19(+0.24%)
Jul 23, 2012	2154	2154	2136	2141	55,600	-27.24(-1.26%)
Jul 22, 2012	2180	2186	2162	2169	0	+0.00(+0.00%)
Jul 21, 2012	2180	2186	2162	2169	0	+0.00(+0.00%)
Jul 20, 2012	2180	2186	2162	2169	64,400	-16.20(-0.74%)
Jul 19, 2012	2164	2198	2160	2185	79,400	+15.74(+0.73%)
Jul 18, 2012	2160	2170	2139	2169	66,600	+7.91(+0.37%)
Jul 17, 2012	2142	2165	2141	2161	55,200	+13.23(+0.62%)
Jul 16, 2012	2188	2188	2146	2148	67,400	-37.94(-1.74%)
Jul 15, 2012	2180	2199	2178	2186	0	+0.00(+0.00%)
Jul 14, 2012	2180	2199	2178	2186	0	+0.00(+0.00%)
Jul 13, 2012	2180	2199	2178	2186	57,600	+0.41(+0.02%)
Jul 12, 2012	2172	2197	2153	2185	82,200	+10.11(+0.46%)
Jul 11, 2012	2160	2176	2157	2175	58,600	+10.94(+0.51%)
Jul 10, 2012	2167	2178	2157	2164	59,000	-6.37(-0.29%)
Jul 09, 2012	2211	2217	2169	2171	75,200	-52.77(-2.37%)
Jul 08, 2012	2204	2227	2186	2224	0	+0.00(+0.00%)
Jul 07, 2012	2204	2227	2186	2224	0	+0.00(+0.00%)
Jul 06, 2012	2204	2227	2186	2224	76,600	+22.23(+1.01%)
Jul 05, 2012	2218	2218	2193	2201	58,000	-25.96(-1.17%)
Jul 04, 2012	2233	2239	2219	2227	55,200	-1.88(-0.08%)
Jul 03, 2012	2226	2245	2219	2229	62,800	+3.08(+0.14%)
Jul 02, 2012	2234	2235	2215	2226	62,200	+0.68(+0.03%)
Jun 30, 2012	2191	2226	2189	2225	0	+0.00(+0.00%)
Jun 29, 2012	2191	2226	2189	2225	61,400	+29.59(+1.35%)
Jun 28, 2012	2220	2224	2195	2196	54,200	-21.09(-0.95%)
Jun 27, 2012	2220	2234	2213	2217	51,000	-5.14(-0.23%)
Jun 26, 2012	2215	2229	2204	2222	53,000	-2.04(-0.09%)
Jun 25, 2012	2254	2254	2223	2224	59,800	-36.77(-1.63%)
Jun 24, 2012	2288	2288	2254	2261	0	+0.00(+0.00%)
Jun 23, 2012	2288	2288	2254	2261	0	+0.00(+0.00%)
Jun 22, 2012	2288	2288	2254	2261	0	+0.00(+0.00%)
Jun 21, 2012	2288	2288	2254	2261	59,000	-32.00(-1.40%)
Jun 20, 2012	2300	2304	2292	2293	54,200	-7.91(-0.34%)
Jun 19, 2012	2313	2313	2298	2301	60,200	-15.26(-0.66%)
Jun 18, 2012	2314	2325	2310	2316	60,600	+9.20(+0.40%)
Jun 16, 2012	2300	2314	2283	2307	0	+0.00(+0.00%)
Jun 15, 2012	2300	2314	2283	2307	68,600	+10.90(+0.47%)
Jun 14, 2012	2307	2315	2293	2296	71,600	-22.97(-0.99%)
Jun 13, 2012	2290	2320	2285	2319	78,400	+29.13(+1.27%)
Jun 12, 2012	2295	2299	2281	2290	60,000	-16.07(-0.70%)
Jun 11, 2012	2283	2312	2278	2306	64,200	+24.41(+1.07%)
Jun 10, 2012	2306	2307	2277	2281	0	+0.00(+0.00%)
Jun 09, 2012	2306	2307	2277	2281	0	+0.00(+0.00%)
Jun 08, 2012	2306	2307	2277	2281	68,000	-11.68(-0.51%)
Jun 07, 2012	2325	2329	2289	2293	60,200	-16.42(-0.71%)
Jun 06, 2012	2316	2323	2301	2310	58,600	-2.37(-0.10%)
Jun 05, 2012	2314	2323	2304	2312	66,000	+3.37(+0.15%)
Jun 04, 2012	2347	2348	2308	2309	90,200	-64.89(-2.73%)
Jun 03, 2012	2373	2388	2365	2373	0	+0.00(+0.00%)
Jun 01, 2012	2373	2388	2365	2373	77,000	+1.21(+0.05%)
May 31, 2012	2370	2383	2362	2372	77,800	-12.44(-0.52%)
May 30, 2012	2385	2392	2378	2385	89,800	-4.97(-0.21%)
May 29, 2012	2361	2393	2358	2390	117,200	+28.27(+1.20%)
May 28, 2012	2325	2362	2309	2361	95,000	+27.82(+1.19%)
May 27, 2012	2351	2356	2327	2334	0	+0.00(+0.00%)
May 26, 2012	2351	2356	2327	2334	0	+0.00(+0.00%)
May 25, 2012	2351	2356	2327	2334	74,000	-17.42(-0.74%)
May 24, 2012	2360	2373	2345	2351	79,200	-12.47(-0.53%)
May 23, 2012	2369	2378	2351	2363	84,200	-9.87(-0.42%)
May 22, 2012	2356	2374	2355	2373	76,800	+25.01(+1.07%)
May 21, 2012	2344	2360	2330	2348	74,800	+3.78(+0.16%)
May 20, 2012	2365	2370	2338	2345	0	+0.00(+0.00%)
May 19, 2012	2365	2370	2338	2345	0	+0.00(+0.00%)
May 18, 2012	2365	2370	2338	2345	89,600	-34.37(-1.44%)
May 17, 2012	2347	2383	2342	2379	86,800	+32.70(+1.39%)
May 16, 2012	2369	2372	2344	2346	76,800	-28.65(-1.21%)
May 15, 2012	2367	2377	2355	2375	78,000	-5.89(-0.25%)
May 14, 2012	2408	2411	2378	2381	90,600	-14.25(-0.59%)
May 13, 2012	2406	2416	2393	2395	0	+0.00(+0.00%)
May 12, 2012	2406	2416	2393	2395	0	+0.00(+0.00%)
May 11, 2012	2406	2416	2393	2395	74,800	-15.25(-0.63%)
May 10, 2012	2410	2419	2402	2410	81,600	+1.64(+0.07%)
May 09, 2012	2432	2432	2408	2409	98,000	-40.29(-1.65%)
May 08, 2012	2452	2452	2431	2449	104,800	-3.07(-0.13%)
May 07, 2012	2442	2452	2433	2452	108,800	-0.06(-0.00%)
May 06, 2012	2437	2454	2428	2452	0	+0.00(+0.00%)
May 05, 2012	2437	2454	2428	2452	0	+0.00(+0.00%)
May 04, 2012	2437	2454	2428	2452	102,200	+11.93(+0.49%)
May 03, 2012	2434	2442	2428	2440	102,200	+1.64(+0.07%)
May 02, 2012	2421	2446	2408	2438	128,000	+42.12(+1.76%)

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.