Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	1847	1880	1838	1880	410,400	+36.29(+1.97%)
Aug 30, 2011	1854	1864	1836	1844	493,200	+14.32(+0.78%)
Aug 29, 2011	1808	1837	1787	1830	339,000	+50.55(+2.84%)
Aug 28, 2011	1754	1783	1754	1779	0	+0.00(+0.00%)
Aug 27, 2011	1754	1783	1754	1779	0	+0.00(+0.00%)
Aug 26, 2011	1754	1783	1754	1779	311,000	+14.37(+0.81%)
Aug 25, 2011	1791	1804	1763	1765	398,200	+9.80(+0.56%)
Aug 24, 2011	1788	1799	1744	1755	412,600	-21.90(-1.23%)
Aug 23, 2011	1735	1782	1720	1777	428,400	+65.98(+3.86%)
Aug 22, 2011	1757	1764	1705	1711	420,200	-34.18(-1.96%)
Aug 21, 2011	1790	1797	1745	1745	0	+0.00(+0.00%)
Aug 19, 2011	1790	1797	1745	1745	503,800	-115.70(-6.22%)
Aug 18, 2011	1892	1895	1833	1861	503,400	-32.09(-1.70%)
Aug 17, 2011	1869	1907	1869	1893	431,000	+12.80(+0.68%)
Aug 16, 2011	1851	1880	1849	1880	423,400	+86.56(+4.83%)
Aug 15, 2011	1844	1793	1793	1793	0	+0.00(+0.00%)
Aug 14, 2011	1844	1847	1789	1793	0	+0.00(+0.00%)
Aug 13, 2011	1844	1847	1789	1793	0	+0.00(+0.00%)
Aug 12, 2011	1844	1847	1789	1793	468,800	-24.13(-1.33%)
Aug 11, 2011	1734	1832	1734	1817	438,800	+11.20(+0.62%)
Aug 10, 2011	1877	1877	1802	1806	486,400	+4.89(+0.27%)
Aug 09, 2011	1808	1829	1685	1801	685,000	-68.10(-3.64%)
Aug 08, 2011	1917	1940	1800	1869	571,200	-74.30(-3.82%)
Aug 07, 2011	1937	1967	1921	1944	0	+0.00(+0.00%)
Aug 06, 2011	1937	1967	1921	1944	0	+0.00(+0.00%)
Aug 05, 2011	1937	1967	1921	1944	481,000	-74.72(-3.70%)
Aug 04, 2011	2067	2071	2015	2018	356,400	-47.79(-2.31%)
Aug 03, 2011	2079	2081	2057	2066	434,400	-55.01(-2.59%)
Aug 02, 2011	2153	2155	2115	2121	350,400	-51.04(-2.35%)
Aug 01, 2011	2160	2173	2158	2172	262,800	+39.10(+1.83%)
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%)

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.