Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2011	2159	2159	2133	2133	0	+0.00(+0.00%)
Jul 30, 2011	2159	2159	2133	2133	0	+0.00(+0.00%)
Jul 29, 2011	2159	2159	2133	2133	328,800	-22.64(-1.05%)
Jul 28, 2011	2139	2160	2139	2156	299,600	-18.46(-0.85%)
Jul 27, 2011	2153	2175	2152	2174	297,000	+5.61(+0.26%)
Jul 26, 2011	2163	2169	2148	2169	330,200	+18.22(+0.85%)
Jul 25, 2011	2154	2158	2147	2150	342,000	-20.75(-0.96%)
Jul 24, 2011	2162	2171	2153	2171	0	+0.00(+0.00%)
Jul 23, 2011	2162	2171	2153	2171	0	+0.00(+0.00%)
Jul 22, 2011	2162	2171	2153	2171	413,000	+26.19(+1.22%)
Jul 21, 2011	2154	2155	2136	2145	362,400	-9.91(-0.46%)
Jul 20, 2011	2159	2164	2149	2155	374,000	+24.74(+1.16%)
Jul 19, 2011	2127	2140	2123	2130	303,400	-0.27(-0.01%)
Jul 18, 2011	2150	2150	2122	2130	329,000	-14.72(-0.69%)
Jul 17, 2011	2124	2145	2123	2145	0	+0.00(+0.00%)
Jul 16, 2011	2124	2145	2123	2145	0	+0.00(+0.00%)
Jul 15, 2011	2124	2145	2123	2145	272,200	+15.13(+0.71%)
Jul 14, 2011	2119	2130	2105	2130	307,400	+0.43(+0.02%)
Jul 13, 2011	2117	2130	2108	2130	306,000	+19.91(+0.94%)
Jul 12, 2011	2131	2137	2108	2110	286,400	-47.43(-2.20%)
Jul 11, 2011	2168	2171	2152	2157	240,600	-23.19(-1.06%)
Jul 10, 2011	2193	2193	2174	2180	0	+0.00(+0.00%)
Jul 09, 2011	2193	2193	2174	2180	0	+0.00(+0.00%)
Jul 08, 2011	2193	2193	2174	2180	323,000	-0.24(-0.01%)
Jul 07, 2011	2167	2185	2165	2181	355,600	+9.40(+0.43%)
Jul 06, 2011	2157	2171	2155	2171	276,000	+9.44(+0.44%)
Jul 05, 2011	2149	2163	2146	2162	284,800	+16.45(+0.77%)
Jul 04, 2011	2143	2153	2142	2145	290,400	+19.56(+0.92%)
Jul 03, 2011	2120	2132	2117	2126	0	+0.00(+0.00%)
Jul 02, 2011	2120	2132	2117	2126	0	+0.00(+0.00%)
Jul 01, 2011	2120	2132	2117	2126	273,400	+25.05(+1.19%)
Jun 30, 2011	2104	2105	2091	2101	257,200	+6.27(+0.30%)
Jun 29, 2011	2098	2099	2082	2094	256,200	+31.51(+1.53%)
Jun 28, 2011	2093	2100	2063	2063	328,600	-7.38(-0.36%)
Jun 27, 2011	2076	2077	2058	2070	246,600	-20.52(-0.98%)
Jun 26, 2011	2064	2091	2062	2091	0	+0.00(+0.00%)
Jun 25, 2011	2064	2091	2062	2091	0	+0.00(+0.00%)
Jun 24, 2011	2064	2091	2062	2091	294,200	+34.95(+1.70%)
Jun 23, 2011	2048	2065	2048	2056	259,600	-8.04(-0.39%)
Jun 22, 2011	2067	2074	2059	2064	263,800	+15.73(+0.77%)
Jun 21, 2011	2041	2051	2016	2048	278,600	+28.52(+1.41%)
Jun 20, 2011	2034	2047	2018	2020	229,200	-12.28(-0.60%)
Jun 19, 2011	2057	2032	2032	2032	0	+0.00(+0.00%)
Jun 18, 2011	2057	2032	2009	2032	0	+0.00(+0.00%)
Jun 17, 2011	2057	2059	2009	2032	282,400	-14.70(-0.72%)
Jun 16, 2011	2057	2068	2044	2047	234,200	-39.90(-1.91%)
Jun 15, 2011	2088	2091	2065	2087	229,200	+9.70(+0.47%)
Jun 14, 2011	2045	2082	2041	2077	209,600	+28.09(+1.37%)
Jun 13, 2011	2031	2058	2025	2049	218,400	+2.07(+0.10%)
Jun 12, 2011	2086	2047	2047	2047	0	+0.00(+0.00%)
Jun 11, 2011	2086	2047	2045	2047	0	+0.00(+0.00%)
Jun 10, 2011	2086	2094	2045	2047	265,800	-24.75(-1.19%)
Jun 09, 2011	2077	2089	2068	2071	283,600	-11.93(-0.57%)
Jun 08, 2011	2103	2109	2069	2083	281,400	-16.36(-0.78%)
Jun 07, 2011	2093	2107	2091	2100	246,600	-13.76(-0.65%)
Jun 06, 2011	2123	2113	2113	2113	0	+0.00(+0.00%)
Jun 05, 2011	2123	2113	2113	2113	0	+0.00(+0.00%)
Jun 04, 2011	2123	2113	2109	2113	0	+0.00(+0.00%)
Jun 03, 2011	2123	2132	2109	2113	264,200	-0.73(-0.03%)
Jun 02, 2011	2098	2127	2094	2114	248,800	-27.14(-1.27%)
Jun 01, 2011	2143	2153	2133	2141	294,800	-1.13(-0.05%)
May 31, 2011	2104	2147	2103	2142	303,200	+48.68(+2.32%)
May 30, 2011	2115	2116	2086	2094	213,200	-6.45(-0.31%)
May 27, 2011	2087	2111	2085	2100	272,800	+8.33(+0.40%)
May 26, 2011	2060	2094	2056	2092	296,600	+56.04(+2.75%)
May 25, 2011	2074	2082	2031	2036	345,000	-25.89(-1.26%)
May 24, 2011	2052	2071	2049	2062	268,600	+6.05(+0.29%)
May 23, 2011	2100	2100	2056	2056	293,000	-55.79(-2.64%)
May 22, 2011	2101	2112	2112	2112	0	+0.00(+0.00%)
May 21, 2011	2101	2112	2084	2112	0	+0.00(+0.00%)
May 20, 2011	2101	2112	2084	2112	282,800	+15.99(+0.76%)
May 19, 2011	2141	2143	2093	2096	283,400	-40.27(-1.89%)
May 18, 2011	2111	2139	2106	2136	260,000	+33.37(+1.59%)
May 17, 2011	2104	2111	2092	2102	300,800	-1.77(-0.08%)
May 16, 2011	2105	2115	2097	2104	273,600	-15.90(-0.75%)
May 15, 2011	2134	2120	2120	2120	0	+0.00(+0.00%)
May 14, 2011	2134	2120	2103	2120	0	+0.00(+0.00%)
May 13, 2011	2134	2135	2103	2120	397,000	-2.57(-0.12%)
May 12, 2011	2139	2149	2123	2123	382,200	-43.98(-2.03%)
May 11, 2011	2161	2167	2145	2167	378,000	+27.46(+1.28%)
May 10, 2011	2158	2139	2139	2139	0	+0.00(+0.00%)
May 09, 2011	2158	2162	2137	2139	254,000	-8.28(-0.39%)
May 08, 2011	2154	2147	2147	2147	0	+0.00(+0.00%)
May 07, 2011	2154	2157	2134	2147	0	+0.00(+0.00%)
May 06, 2011	2154	2157	2134	2147	344,200	-33.19(-1.52%)
May 05, 2011	2197	2181	2181	2181	0	+0.00(+0.00%)
May 04, 2011	2197	2202	2173	2181	393,800	-20.09(-0.91%)
May 03, 2011	2224	2228	2188	2201	375,200	-28.23(-1.27%)

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.