Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	53385	53385	51897	52324	3,072,600	-1061.00(-1.99%)
Sep 29, 2011	53276	54207	52849	53385	2,304,800	+115.00(+0.22%)
Sep 28, 2011	53921	54796	53258	53270	2,340,800	-650.00(-1.21%)
Sep 27, 2011	53751	54992	53751	53920	2,454,200	+172.00(+0.32%)
Sep 26, 2011	53243	53873	52399	53748	2,143,200	+518.00(+0.97%)
Sep 25, 2011	53273	53855	52754	53230	0	+0.00(+0.00%)
Sep 24, 2011	53273	53855	52754	53230	0	+0.00(+0.00%)
Sep 23, 2011	53273	53855	52754	53230	2,689,200	-50.00(-0.09%)
Sep 22, 2011	55981	55981	52706	53280	3,603,600	-2702.00(-4.83%)
Sep 21, 2011	56381	57600	55915	55982	2,777,000	-397.00(-0.70%)
Sep 20, 2011	57105	57620	56379	56379	2,677,000	-724.00(-1.27%)
Sep 19, 2011	57208	57208	56060	57103	2,328,200	-107.00(-0.19%)
Sep 18, 2011	56381	57210	56257	57210	0	+0.00(+0.00%)
Sep 17, 2011	56381	57210	56257	57210	0	+0.00(+0.00%)
Sep 16, 2011	56381	57210	56257	57210	1,970,000	+829.00(+1.47%)
Sep 15, 2011	56287	57161	56196	56381	2,136,800	+95.00(+0.17%)
Sep 14, 2011	55544	56776	55090	56286	2,836,200	+742.00(+1.34%)
Sep 13, 2011	55690	56336	55166	55544	2,099,400	-141.00(-0.25%)
Sep 12, 2011	55773	55792	54310	55685	2,376,200	-93.00(-0.17%)
Sep 11, 2011	57614	57614	55528	55778	0	+0.00(+0.00%)
Sep 10, 2011	57614	57614	55528	55778	0	+0.00(+0.00%)
Sep 09, 2011	57614	57614	55528	55778	2,481,800	-1846.00(-3.20%)
Sep 08, 2011	56609	58242	56609	57624	2,757,000	+1016.70(+1.80%)
Sep 07, 2011	54998	56676	54121	56607	0	+0.30(+0.00%)
Sep 06, 2011	54998	56676	54121	56607	2,846,800	+1609.00(+2.93%)
Sep 05, 2011	56521	56521	54818	54998	1,609,000	-1534.00(-2.71%)
Sep 04, 2011	58114	58114	56302	56532	0	+0.00(+0.00%)
Sep 03, 2011	58114	58114	56302	56532	0	+0.00(+0.00%)
Sep 02, 2011	58114	58114	56302	56532	3,147,400	-1586.00(-2.73%)
Sep 01, 2011	56498	58589	56498	58118	4,013,600	+1623.00(+2.87%)
Aug 31, 2011	55399	56495	55399	56495	2,940,000	+1110.00(+2.00%)
Aug 30, 2011	54861	55768	54425	55385	2,343,400	+524.00(+0.96%)
Aug 29, 2011	53356	55027	53356	54861	2,293,800	+1510.00(+2.83%)
Aug 28, 2011	52955	53598	51971	53351	0	+0.00(+0.00%)
Aug 27, 2011	52955	53598	51971	53351	0	+0.00(+0.00%)
Aug 26, 2011	52955	53598	51971	53351	2,223,000	+398.00(+0.75%)
Aug 25, 2011	53796	54155	52677	52953	2,381,200	-843.00(-1.57%)
Aug 24, 2011	53787	54279	52993	53796	2,492,200	+9.00(+0.02%)
Aug 23, 2011	52440	53787	51853	53787	2,679,000	+1347.00(+2.57%)
Aug 22, 2011	52472	53552	52397	52440	2,140,800	-8.00(-0.02%)
Aug 21, 2011	53135	53601	52336	52448	0	+0.00(+0.00%)
Aug 19, 2011	53135	53601	52336	52448	2,577,200	-686.00(-1.29%)
Aug 18, 2011	55037	55037	52246	53134	3,120,400	-1939.00(-3.52%)
Aug 17, 2011	54324	55073	53828	55073	3,160,600	+749.00(+1.38%)
Aug 16, 2011	54651	54651	53539	54324	2,464,600	-328.00(-0.60%)
Aug 15, 2011	53478	54968	53474	54652	2,540,600	+1179.00(+2.20%)
Aug 14, 2011	53344	53643	52650	53473	0	+0.00(+0.00%)
Aug 13, 2011	53344	53643	52650	53473	0	+0.00(+0.00%)
Aug 12, 2011	53344	53643	52650	53473	3,269,800	+130.00(+0.24%)
Aug 11, 2011	51398	53724	51398	53343	4,066,000	+1948.00(+3.79%)
Aug 10, 2011	51151	52164	49947	51395	4,358,800	+244.00(+0.48%)
Aug 09, 2011	48671	51151	48666	51151	5,268,200	+2483.00(+5.10%)
Aug 08, 2011	52938	52938	47793	48668	4,894,600	-4281.00(-8.09%)
Aug 07, 2011	52811	53866	51153	52949	0	+0.00(+0.00%)
Aug 06, 2011	52811	53866	51153	52949	0	+0.00(+0.00%)
Aug 05, 2011	52811	53866	51153	52949	4,320,600	+138.00(+0.26%)
Aug 04, 2011	55999	55999	52629	52811	4,455,400	-3206.00(-5.72%)
Aug 03, 2011	57318	57352	55249	56017	3,491,800	-1294.00(-2.26%)
Aug 02, 2011	58526	58673	57259	57311	2,696,200	-1225.00(-2.09%)
Aug 01, 2011	58823	59542	58168	58536	2,109,400	-287.00(-0.49%)
Jul 31, 2011	58703	58952	58009	58823	0	+0.00(+0.00%)
Jul 30, 2011	58703	58952	58009	58823	0	+0.00(+0.00%)
Jul 29, 2011	58703	58952	58009	58823	2,366,400	+115.00(+0.20%)
Jul 28, 2011	58297	59167	58290	58708	2,234,000	+420.00(+0.72%)
Jul 27, 2011	59336	59336	58169	58288	2,619,000	-1052.00(-1.77%)
Jul 26, 2011	59972	60204	59261	59340	2,174,800	-631.00(-1.05%)
Jul 25, 2011	60264	60285	59640	59971	1,772,400	-299.00(-0.50%)
Jul 24, 2011	60263	60696	60077	60270	0	+0.00(+0.00%)
Jul 23, 2011	60263	60696	60077	60270	0	+0.00(+0.00%)
Jul 22, 2011	60263	60696	60077	60270	1,809,600	+7.00(+0.01%)
Jul 21, 2011	59120	60441	59120	60263	2,159,600	+1143.00(+1.93%)
Jul 20, 2011	59094	59552	59045	59120	1,946,000	+38.00(+0.06%)
Jul 19, 2011	58838	59394	58677	59082	1,888,000	+244.00(+0.41%)
Jul 18, 2011	59479	59479	58631	58838	1,956,400	-640.00(-1.08%)
Jul 17, 2011	59679	60104	59180	59478	0	+0.00(+0.00%)
Jul 16, 2011	59679	60104	59180	59478	0	+0.00(+0.00%)
Jul 15, 2011	59679	60104	59180	59478	1,960,200	-201.00(-0.34%)
Jul 14, 2011	60673	60685	59452	59679	2,363,400	-991.00(-1.63%)
Jul 13, 2011	59718	60847	59718	60670	2,284,200	+965.00(+1.62%)
Jul 12, 2011	60220	60516	59705	59705	1,946,200	-519.00(-0.86%)
Jul 11, 2011	61502	61502	60098	60224	1,773,200	-1289.00(-2.10%)
Jul 10, 2011	62207	62207	61366	61513	0	+0.00(+0.00%)
Jul 09, 2011	62207	62207	61366	61513	0	+0.00(+0.00%)
Jul 08, 2011	62207	62207	61366	61513	1,670,600	-694.00(-1.12%)
Jul 07, 2011	62573	63206	62207	62207	1,865,000	-358.00(-0.57%)
Jul 06, 2011	63039	63039	62391	62565	1,612,600	-474.00(-0.75%)
Jul 05, 2011	63886	63886	63030	63039	1,937,800	-852.00(-1.33%)
Jul 04, 2011	63397	63891	63314	63891	1,000,400	+497.00(+0.78%)
Jul 03, 2011	62404	63455	62148	63394	0	+0.00(+0.00%)
Jul 02, 2011	62404	63455	62148	63394	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.