Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2011	3968	4015	3960	4007	158,365,792	+64.41(+1.63%)
May 30, 2011	3947	3963	3932	3943	45,500,200	-8.45(-0.21%)
May 27, 2011	3959	3979	3941	3951	126,730,400	+33.76(+0.86%)
May 26, 2011	3937	3949	3904	3917	118,966,800	-11.77(-0.30%)
May 25, 2011	3890	3938	3885	3929	125,187,400	+12.11(+0.31%)
May 24, 2011	3915	3935	3907	3917	114,450,200	+9.90(+0.25%)
May 23, 2011	3934	3937	3904	3907	147,679,008	-83.87(-2.10%)
May 22, 2011	4023	4051	3983	3991	0	+0.00(+0.00%)
May 21, 2011	4023	4051	3983	3991	0	+0.00(+0.00%)
May 20, 2011	4023	4051	3983	3991	142,434,000	-36.89(-0.92%)
May 19, 2011	4001	4046	3978	4028	138,843,008	+49.74(+1.25%)
May 18, 2011	3977	3991	3956	3978	116,214,600	+36.42(+0.92%)
May 17, 2011	3973	4004	3942	3942	147,591,808	-48.24(-1.21%)
May 16, 2011	3975	3998	3956	3990	132,068,800	-29.03(-0.72%)
May 15, 2011	4046	4068	4011	4019	0	+0.00(+0.00%)
May 14, 2011	4046	4068	4011	4019	0	+0.00(+0.00%)
May 13, 2011	4046	4068	4011	4019	131,363,400	-4.44(-0.11%)
May 12, 2011	4016	4025	3987	4023	137,773,600	-34.79(-0.86%)
May 11, 2011	4062	4077	4048	4058	124,748,200	+5.57(+0.14%)
May 10, 2011	4011	4072	4007	4053	135,958,000	+45.25(+1.13%)
May 09, 2011	4038	4058	3994	4007	156,322,208	-50.75(-1.25%)
May 08, 2011	4008	4064	3992	4058	0	+0.00(+0.00%)
May 07, 2011	4008	4064	3992	4058	0	+0.00(+0.00%)
May 06, 2011	4008	4064	3992	4058	198,353,200	+53.14(+1.33%)
May 05, 2011	4039	4052	3981	4005	158,508,000	-38.26(-0.95%)
May 04, 2011	4090	4117	4032	4043	174,613,792	-53.71(-1.31%)
May 03, 2011	4105	4108	4071	4097	123,666,600	-11.93(-0.29%)
May 02, 2011	4138	4138	4109	4109	73,176,600	+1.85(+0.05%)
Apr 29, 2011	4094	4110	4084	4107	88,112,400	+2.02(+0.05%)
Apr 28, 2011	4095	4108	4080	4105	132,981,600	+37.18(+0.91%)
Apr 27, 2011	4048	4084	4036	4068	136,070,208	+22.43(+0.55%)
Apr 26, 2011	4014	4048	4010	4045	117,611,000	+23.41(+0.58%)
Apr 25, 2011	4022	4034	4011	4022	0	+0.00(+0.00%)
Apr 24, 2011	4022	4034	4011	4022	0	+0.00(+0.00%)
Apr 23, 2011			4011	4022	0	+0.00(+0.00%)
Apr 22, 2011	4022	4034	4011	4022	0	+0.00(+0.00%)
Apr 21, 2011	4022	4034	4011	4022	117,981,600	+17.26(+0.43%)
Apr 20, 2011	3947	4009	3947	4005	145,177,200	+96.04(+2.46%)
Apr 19, 2011	3900	3929	3895	3909	122,201,800	+27.34(+0.70%)
Apr 18, 2011	3971	3971	3862	3881	177,310,592	-93.24(-2.35%)
Apr 17, 2011	3971	3978	3950	3974	0	+0.00(+0.00%)
Apr 16, 2011	3971	3978	3950	3974	0	+0.00(+0.00%)
Apr 15, 2011	3971	3978	3950	3974	128,157,600	+4.09(+0.10%)
Apr 14, 2011	3986	3995	3949	3970	141,820,400	-35.84(-0.89%)
Apr 13, 2011	3998	4029	3984	4006	125,471,800	+29.63(+0.75%)
Apr 12, 2011	4008	4019	3966	3977	136,738,400	-62.10(-1.54%)
Apr 11, 2011	4057	4058	4026	4039	96,334,600	-23.21(-0.57%)
Apr 10, 2011		4062	4062	4062	0	+0.00(+0.00%)
Apr 09, 2011	4052	4069	4048	4062	0	+0.00(+0.00%)
Apr 08, 2011	4052	4069	4048	4062	99,894,800	+33.61(+0.83%)
Apr 07, 2011	4049	4071	4025	4028	125,786,200	-19.86(-0.49%)
Apr 06, 2011	4046	4067	4016	4048	134,534,400	+6.42(+0.16%)
Apr 05, 2011	4040	4045	4014	4042	116,996,200	-1.18(-0.03%)
Apr 04, 2011	4051	4060	4040	4043	100,169,600	-11.84(-0.29%)
Apr 03, 2011	4015	4056	4002	4055	0	+0.00(+0.00%)
Apr 02, 2011	4015	4056	4002	4055	0	+0.00(+0.00%)
Apr 01, 2011	4015	4056	4002	4055	150,410,000	+65.58(+1.64%)
Mar 31, 2011	4026	4037	3989	3989	127,460,400	-35.26(-0.88%)
Mar 30, 2011	4024	4031	4012	4024	124,535,200	+36.64(+0.92%)
Mar 29, 2011	3984	3991	3949	3988	113,657,600	+10.85(+0.27%)
Mar 28, 2011	3967	3991	3960	3977	121,680,800	+4.57(+0.12%)
Mar 27, 2011	3987	3987	3960	3972	0	+0.00(+0.00%)
Mar 26, 2011	3987	3987	3960	3972	0	+0.00(+0.00%)
Mar 25, 2011	3987	3987	3960	3972	53,107,800	+3.54(+0.09%)
Mar 24, 2011	3900	3973	3886	3969	47,473,600	+55.11(+1.41%)
Mar 23, 2011	3875	3918	3875	3914	67,882,600	+21.02(+0.54%)
Mar 22, 2011	3904	3927	3877	3893	97,281,600	-11.74(-0.30%)
Mar 21, 2011	3871	3904	3855	3904	84,480,400	+94.23(+2.47%)
Mar 20, 2011	3808	3862	3801	3810	0	+0.00(+0.00%)
Mar 19, 2011	3808	3862	3801	3810	0	+0.00(+0.00%)
Mar 18, 2011	3808	3862	3801	3810	107,533,200	+24.01(+0.63%)
Mar 17, 2011	3729	3797	3708	3786	132,872,800	+89.65(+2.43%)
Mar 16, 2011	3801	3801	3694	3697	95,758,400	-84.29(-2.23%)
Mar 15, 2011	3794	3821	3713	3781	140,934,800	-97.19(-2.51%)
Mar 14, 2011	3914	3940	3871	3878	98,051,600	-50.64(-1.29%)
Mar 13, 2011	3927	3951	3915	3929	0	+0.00(+0.00%)
Mar 12, 2011	3927	3951	3915	3929	56,519,600	-35.31(-0.89%)
Mar 11, 2011	3961	3981	3940	3964	56,764,000	-29.82(-0.75%)
Mar 10, 2011	4016	4036	3986	3994	87,044,800	-22.10(-0.55%)
Mar 09, 2011	4006	4017	3965	4016	78,340,200	+25.50(+0.64%)
Mar 08, 2011	4007	4050	3990	3990	76,137,000	+0.00(+0.00%)
Mar 07, 2011	4007	4050	3990	3990	0	-29.80(-0.74%)
Mar 06, 2011	4069	4091	4011	4020	0	+0.00(+0.00%)
Mar 05, 2011	4069	4091	4011	4020	105,091,800	-40.55(-1.00%)
Mar 04, 2011	4058	4098	4040	4061	126,624,400	+26.44(+0.66%)
Mar 03, 2011	4043	4054	4010	4034	168,907,600	-32.83(-0.81%)
Mar 02, 2011	4127	4146	4056	4067	156,607,600	-43.20(-1.05%)

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.