Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2011	35639	35844	35617	35833	451,392,384	+193.40(+0.54%)
May 30, 2011	35826	35840	35575	35639	40,453,400	-179.80(-0.50%)
May 27, 2011	35746	35905	35680	35819	146,893,408	+77.00(+0.22%)
May 26, 2011	35499	35745	35446	35742	165,315,392	+243.80(+0.69%)
May 25, 2011	35382	35542	35332	35498	140,256,400	+115.80(+0.33%)
May 24, 2011	35215	35440	35215	35383	182,324,992	+167.60(+0.48%)
May 23, 2011	35169	35215	34891	35215	147,180,800	-83.70(-0.24%)
May 22, 2011	35276	35370	35141	35299	0	+0.00(+0.00%)
May 21, 2011	35276	35370	35141	35299	0	+0.00(+0.00%)
May 20, 2011	35276	35370	35141	35299	151,472,800	+22.20(+0.06%)
May 19, 2011	35388	35460	35165	35276	160,727,200	-87.80(-0.25%)
May 18, 2011	34820	35365	34820	35364	187,267,600	+544.70(+1.56%)
May 17, 2011	35129	35156	34812	34820	208,410,400	-311.00(-0.89%)
May 16, 2011	35047	35142	34912	35131	171,967,808	+85.50(+0.24%)
May 15, 2011	35161	35271	34965	35045	0	+0.00(+0.00%)
May 14, 2011	35161	35271	34965	35045	0	+0.00(+0.00%)
May 13, 2011	35161	35271	34965	35045	153,313,792	-116.20(-0.33%)
May 12, 2011	35369	35374	35038	35161	227,978,000	-219.20(-0.62%)
May 11, 2011	35680	35691	35379	35380	146,936,400	-298.40(-0.84%)
May 10, 2011	35470	35786	35470	35679	195,686,208	+211.90(+0.60%)
May 09, 2011	35216	35478	35050	35467	127,244,400	+254.80(+0.72%)
May 08, 2011	35325	35516	35118	35212	0	+0.00(+0.00%)
May 07, 2011	35325	35516	35118	35212	0	+0.00(+0.00%)
May 06, 2011	35325	35516	35118	35212	171,867,392	-112.90(-0.32%)
May 05, 2011	35531	35577	35231	35325	210,390,800	-206.10(-0.58%)
May 04, 2011	35880	36003	35419	35531	193,868,192	-342.00(-0.95%)
May 03, 2011	36593	36614	35873	35873	167,246,208	-719.40(-1.97%)
May 02, 2011	36970	37057	36588	36593	167,207,808	-370.00(-1.00%)
Apr 29, 2011	36709	36964	36684	36963	188,644,000	+240.00(+0.65%)
Apr 28, 2011	36826	36870	36576	36723	154,305,408	-104.30(-0.28%)
Apr 27, 2011	36889	36896	36719	36827	152,208,192	-65.30(-0.18%)
Apr 26, 2011	36862	36913	36754	36892	148,498,800	+31.50(+0.09%)
Apr 25, 2011	36817	36977	36791	36861	99,696,400	+44.40(+0.12%)
Apr 24, 2011	36444	36819	36444	36816	0	+0.00(+0.00%)
Apr 23, 2011	36444	36819	36444	36816	0	+0.00(+0.00%)
Apr 22, 2011	36444	36819	36444	36816	0	+0.00(+0.00%)
Apr 21, 2011	36444	36819	36444	36816	0	+0.00(+0.00%)
Apr 20, 2011	36444	36819	36444	36816	117,067,000	+376.10(+1.03%)
Apr 19, 2011	36333	36442	36091	36440	129,226,800	+108.10(+0.30%)
Apr 18, 2011	36991	36991	36256	36332	137,088,000	-656.30(-1.77%)
Apr 17, 2011	37080	37135	36956	36988	0	+0.00(+0.00%)
Apr 16, 2011	37080	37135	36956	36988	0	+0.00(+0.00%)
Apr 15, 2011	37080	37135	36956	36988	145,864,400	-81.60(-0.22%)
Apr 14, 2011	37348	37401	37038	37070	139,796,400	-277.70(-0.74%)
Apr 13, 2011	37339	37496	37201	37348	144,497,600	+25.90(+0.07%)
Apr 12, 2011	37590	37590	37278	37322	151,611,600	-268.90(-0.72%)
Apr 11, 2011	37473	37762	37467	37591	152,470,000	+119.00(+0.32%)
Apr 10, 2011		37472	37472	37472	0	+0.00(+0.00%)
Apr 09, 2011	37472	37656	37334	37472	0	+0.00(+0.00%)
Apr 08, 2011	37472	37656	37334	37472	164,439,008	+0.20(+0.00%)
Apr 07, 2011	37863	37951	37339	37472	230,639,008	-390.30(-1.03%)
Apr 06, 2011	37834	38091	37777	37862	171,500,608	+28.80(+0.08%)
Apr 05, 2011	37904	38014	37799	37833	176,870,400	-70.60(-0.19%)
Apr 04, 2011	37767	37979	37766	37904	107,315,600	+128.50(+0.34%)
Apr 03, 2011	37440	37931	37440	37775	0	+0.00(+0.00%)
Apr 02, 2011	37440	37931	37440	37775	0	+0.00(+0.00%)
Apr 01, 2011	37440	37931	37440	37775	180,171,808	+334.60(+0.89%)
Mar 31, 2011	37210	37564	37128	37440	238,495,600	+230.20(+0.62%)
Mar 30, 2011	36796	37234	36796	37210	156,871,600	+414.40(+1.13%)
Mar 29, 2011	36770	36875	36656	36796	134,332,800	+28.00(+0.08%)
Mar 28, 2011	36784	36901	36729	36768	85,112,200	-16.40(-0.04%)
Mar 27, 2011	36874	36950	36720	36784	0	+0.00(+0.00%)
Mar 26, 2011	36874	36950	36720	36784	0	+0.00(+0.00%)
Mar 25, 2011	36874	36950	36720	36784	123,681,400	-88.10(-0.24%)
Mar 24, 2011	36545	36883	36539	36872	219,732,000	+325.80(+0.89%)
Mar 23, 2011	35934	36547	35934	36547	172,984,192	+621.20(+1.73%)
Mar 22, 2011	35445	35926	35359	35925	144,543,808	+506.90(+1.43%)
Mar 21, 2011	35622	35827	35418	35418	0	+0.00(+0.00%)
Mar 20, 2011	35622	35827	35418	35418	0	+0.00(+0.00%)
Mar 19, 2011	35622	35827	35418	35418	0	+0.00(+0.00%)
Mar 18, 2011	35622	35827	35418	35418	295,064,192	-203.20(-0.57%)
Mar 17, 2011	35658	36057	35541	35622	145,754,208	-33.60(-0.09%)
Mar 16, 2011	36011	36058	35560	35655	176,076,608	-356.90(-0.99%)
Mar 15, 2011	36204	36204	35538	36012	145,341,200	-193.60(-0.53%)
Mar 14, 2011	36089	36206	35809	36206	111,235,200	+114.60(+0.32%)
Mar 13, 2011	35888	36092	35672	36091	0	+0.00(+0.00%)
Mar 12, 2011	35888	36092	35672	36091	119,473,400	+199.80(+0.56%)
Mar 11, 2011	36440	36440	35770	35891	166,296,192	-558.80(-1.53%)
Mar 10, 2011	36691	36691	36430	36450	170,581,200	-237.90(-0.65%)
Mar 09, 2011	36603	36826	36558	36688	139,264,608	+84.80(+0.23%)
Mar 08, 2011	36902	36945	36573	36603	132,905,800	-297.50(-0.81%)
Mar 07, 2011	37133	37232	36761	36901	0	+0.00(+0.00%)
Mar 06, 2011	37133	37232	36761	36901	0	+0.00(+0.00%)
Mar 05, 2011	37133	37232	36761	36901	117,055,800	-232.20(-0.63%)
Mar 04, 2011	36890	37217	36890	37133	167,830,800	+269.50(+0.73%)
Mar 03, 2011	36768	36912	36690	36864	151,720,608	+95.40(+0.26%)
Mar 02, 2011	37020	37173	36768	36768	152,837,408	-251.60(-0.68%)

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.