Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	3506	3529	3498	3508	64,323,600	-7.50(-0.21%)
May 30, 2010	3553	3553	3501	3515	0	+0.00(+0.00%)
May 28, 2010	3553	3553	3501	3515	153,896,608	-10.25(-0.29%)
May 27, 2010	3433	3528	3421	3525	207,762,208	+116.72(+3.42%)
May 26, 2010	3393	3450	3375	3409	220,441,200	+77.30(+2.32%)
May 25, 2010	3327	3349	3288	3331	224,325,792	-99.64(-2.90%)
May 24, 2010	3460	3478	3400	3431	134,297,792	+0.19(+0.01%)
May 22, 2010	3433	3459	3342	3431	0	+0.00(+0.00%)
May 21, 2010	3433	3459	3342	3431	291,508,000	-1.78(-0.05%)
May 20, 2010	3522	3556	3362	3433	279,907,584	-79.15(-2.25%)
May 19, 2010	3557	3576	3486	3512	221,007,008	-105.65(-2.92%)
May 18, 2010	3601	3640	3576	3617	158,030,000	+73.77(+2.08%)
May 17, 2010	3527	3595	3515	3544	167,306,704	-16.81(-0.47%)
May 16, 2010	3707	3711	3544	3560	0	+0.00(+0.00%)
May 15, 2010	3707	3711	3544	3560	0	+0.00(+0.00%)
May 14, 2010	3707	3711	3544	3560	239,780,000	-171.18(-4.59%)
May 13, 2010	3774	3774	3703	3732	130,644,800	-2.33(-0.06%)
May 12, 2010	3666	3763	3639	3734	207,577,296	+40.67(+1.10%)
May 11, 2010	3655	3700	3623	3693	222,168,000	-27.09(-0.73%)
May 10, 2010	3606	3720	3462	3720	413,011,200	+352.49(+10.47%)
May 09, 2010	3584	3532	3350	3368	0	+0.00(+0.00%)
May 08, 2010	3584	3532	3350	3368	0	-24.79(-0.73%)
May 07, 2010	3455	3539	3350	3393	438,501,312	-163.52(-4.60%)
May 06, 2010	3584	3668	3542	3556	331,062,400	-79.92(-2.20%)
May 05, 2010	3688	3705	3614	3636	274,467,808	-53.26(-1.44%)
May 04, 2010	3827	3836	3679	3689	245,235,200	-139.17(-3.64%)
May 03, 2010	3797	3847	3772	3828	100,879,200	+11.47(+0.30%)
May 01, 2010	3830	3857	3784	3817	0	+0.00(+0.00%)
Apr 30, 2010	3830	3857	3784	3817	179,653,200	-23.63(-0.62%)
Apr 29, 2010	3796	3858	3775	3841	180,090,896	+53.62(+1.42%)
Apr 28, 2010	3815	3848	3750	3787	284,112,992	-57.60(-1.50%)
Apr 27, 2010	3989	3996	3845	3845	164,571,600	-152.79(-3.82%)
Apr 26, 2010	3995	4018	3978	3997	129,533,400	+46.09(+1.17%)
Apr 24, 2010	3922	3968	3907	3951	0	+0.00(+0.00%)
Apr 23, 2010	3922	3968	3907	3951	161,657,792	+26.65(+0.68%)
Apr 22, 2010	3970	4007	3907	3925	189,281,904	-53.02(-1.33%)
Apr 21, 2010	4037	4037	3977	3978	138,462,800	-48.98(-1.22%)
Apr 20, 2010	3988	4030	3971	4027	119,539,400	+56.18(+1.41%)
Apr 19, 2010	3965	3987	3949	3970	0	-16.16(-0.41%)
Apr 17, 2010	4045	4086	3976	3987	0	+0.00(+0.00%)
Apr 16, 2010	4045	4086	3976	3987	191,295,392	-79.02(-1.94%)
Apr 15, 2010	4069	4085	4037	4066	136,844,992	+7.95(+0.20%)
Apr 14, 2010	4052	4074	4047	4058	136,844,992	+25.71(+0.64%)
Apr 13, 2010	4039	4058	4021	4032	126,779,600	-18.51(-0.46%)
Apr 12, 2010	4078	4082	4032	4050	106,880,000	-0.04(-0.00%)
Apr 10, 2010	4008	4051	4008	4051	0	+0.00(+0.00%)
Apr 09, 2010	4008	4051	4008	4051	104,637,800	+72.08(+1.81%)
Apr 08, 2010	4007	4012	3952	3978	124,318,400	-48.51(-1.20%)
Apr 07, 2010	4049	4052	4020	4027	115,462,800	-26.97(-0.67%)
Apr 06, 2010	4049	4065	4027	4054	113,667,400	+19.71(+0.49%)
Apr 05, 2010	3997	4042	3990	4034	0	+0.00(+0.00%)
Apr 04, 2010	3997	4042	3990	4034	0	+0.00(+0.00%)
Apr 03, 2010	3997	4042	3990	4034	0	+0.00(+0.00%)
Apr 02, 2010	3997	4042	3990	4034	0	+0.00(+0.00%)
Apr 01, 2010	3997	4042	3990	4034	111,669,600	+60.22(+1.52%)
Mar 31, 2010	3982	3999	3943	3974	139,164,192	-13.40(-0.34%)
Mar 30, 2010	4018	4029	3979	3987	117,886,800	-13.25(-0.33%)
Mar 29, 2010	4002	4018	3971	4001	99,561,400	+11.73(+0.29%)
Mar 27, 2010	3991	4003	3981	3989	0	+0.00(+0.00%)
Mar 26, 2010	3991	4003	3980	3989	105,178,200	-11.55(-0.29%)
Mar 25, 2010	3952	4009	3951	4000	137,603,808	+50.67(+1.28%)
Mar 24, 2010	3960	3967	3908	3950	132,041,600	-2.74(-0.07%)
Mar 23, 2010	3928	3962	3927	3953	111,188,200	+24.55(+0.63%)
Mar 22, 2010	3909	3928	3868	3928	119,579,800	+2.56(+0.07%)
Mar 20, 2010	3953	3964	3906	3925	0	+0.00(+0.00%)
Mar 19, 2010	3953	3964	3906	3925	184,326,800	-12.74(-0.32%)
Mar 18, 2010	3937	3965	3923	3938	125,638,800	-19.71(-0.50%)
Mar 17, 2010	3954	3968	3943	3958	124,548,896	+18.94(+0.48%)
Mar 16, 2010	3914	3951	3911	3939	108,838,800	+48.04(+1.23%)
Mar 15, 2010	3921	3926	3889	3891	94,752,800	-36.49(-0.93%)
Mar 14, 2010	3934	3956	3919	3927	0	+0.00(+0.00%)
Mar 13, 2010	3934	3956	3919	3927	114,568,600	-1.55(-0.04%)
Mar 12, 2010	3921	3946	3910	3929	112,501,200	-14.60(-0.37%)
Mar 11, 2010	3908	3951	3902	3944	123,160,400	+33.54(+0.86%)
Mar 10, 2010	3908	3920	3876	3910	125,235,600	+6.47(+0.17%)
Mar 09, 2010	3924	3924	3902	3904	112,178,600	-109.37(-2.73%)
Mar 08, 2010	4012	4028	3993	4013	0	+0.00(+0.00%)
Mar 07, 2010	4012	4028	3993	4013	0	+102.49(+2.62%)
Mar 06, 2010	3846	3910	3838	3910	153,790,208	+82.01(+2.14%)
Mar 05, 2010	3813	3851	3810	3828	148,795,808	-14.11(-0.37%)
Mar 04, 2010	3799	3850	3788	3843	123,313,800	+30.60(+0.80%)
Mar 03, 2010	3771	3812	3763	3812	120,318,200	+42.38(+1.12%)
Mar 02, 2010	3740	3772	3725	3770	145,259,808	-243.37(-6.06%)

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.