Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	1080	1099	1076	1087	291,378,688	+6.69(+0.62%)
Apr 29, 2010	1053	1084	1049	1080	346,724,096	+28.81(+2.74%)
Apr 28, 2010	1070	1083	1045	1051	539,252,608	-33.42(-3.08%)
Apr 27, 2010	1126	1126	1085	1085	345,564,512	-47.52(-4.20%)
Apr 26, 2010	1145	1148	1122	1132	263,972,304	+1.68(+0.15%)
Apr 24, 2010	1143	1130	1117	1130	0	+0.00(+0.00%)
Apr 23, 2010	1124	1141	1117	1130	251,614,496	+9.85(+0.88%)
Apr 22, 2010	1143	1146	1115	1121	329,390,688	-25.44(-2.22%)
Apr 21, 2010	1173	1173	1146	1146	253,905,696	-24.43(-2.09%)
Apr 20, 2010	1164	1173	1154	1170	256,771,392	+10.50(+0.91%)
Apr 19, 2010	1152	1166	1152	1160	0	-5.95(-0.51%)
Apr 17, 2010	1183	1194	1180	1166	0	+0.00(+0.00%)
Apr 16, 2010	1183	1194	1161	1166	350,449,696	-26.29(-2.21%)
Apr 15, 2010	1190	1193	1177	1192	232,068,608	+2.43(+0.20%)
Apr 14, 2010	1192	1194	1186	1190	216,407,600	+4.46(+0.38%)
Apr 13, 2010	1182	1193	1181	1185	216,991,104	+0.33(+0.03%)
Apr 12, 2010	1188	1193	1181	1185	213,876,608	+7.76(+0.66%)
Apr 10, 2010	1153	1177	1150	1177	0	+0.00(+0.00%)
Apr 09, 2010	1153	1177	1150	1177	280,133,792	+32.91(+2.88%)
Apr 08, 2010	1147	1151	1135	1144	228,066,496	-11.11(-0.96%)
Apr 07, 2010	1152	1159	1144	1155	241,139,296	+4.32(+0.38%)
Apr 06, 2010	1150	1154	1132	1151	190,560,496	+8.69(+0.76%)
Apr 05, 2010	1128	1142	1125	1142	0	+0.00(+0.00%)
Apr 04, 2010	1128	1142	1125	1142	0	+0.00(+0.00%)
Apr 03, 2010	1128	1142	1125	1142	0	+0.00(+0.00%)
Apr 02, 2010	1128	1142	1125	1142	0	+0.00(+0.00%)
Apr 01, 2010	1128	1142	1125	1142	141,712,496	+19.33(+1.72%)
Mar 31, 2010	1130	1136	1113	1123	216,187,008	-11.29(-1.00%)
Mar 30, 2010	1150	1151	1134	1134	156,205,504	-11.29(-0.99%)
Mar 29, 2010	1150	1153	1138	1146	150,323,904	+1.63(+0.14%)
Mar 27, 2010	1145	1148	1139	1144	0	+0.00(+0.00%)
Mar 26, 2010	1145	1149	1139	1144	179,992,000	-1.87(-0.16%)
Mar 25, 2010	1125	1146	1119	1146	240,930,304	+22.81(+2.03%)
Mar 24, 2010	1139	1141	1112	1123	240,387,696	-14.07(-1.24%)
Mar 23, 2010	1125	1138	1125	1137	236,173,696	+14.02(+1.25%)
Mar 22, 2010	1131	1131	1106	1123	235,213,904	-13.60(-1.20%)
Mar 20, 2010	1151	1152	1132	1137	0	+0.00(+0.00%)
Mar 19, 2010	1151	1152	1132	1137	294,525,312	-8.76(-0.76%)
Mar 18, 2010	1150	1154	1140	1146	199,133,600	-10.37(-0.90%)
Mar 17, 2010	1152	1158	1149	1156	194,792,192	+10.09(+0.88%)
Mar 16, 2010	1143	1146	1132	1146	188,188,704	+9.70(+0.85%)
Mar 15, 2010	1146	1147	1134	1136	162,954,304	-11.94(-1.04%)
Mar 14, 2010	1149	1158	1146	1148	0	+0.00(+0.00%)
Mar 13, 2010	1149	1158	1146	1148	170,143,104	+2.79(+0.24%)
Mar 12, 2010	1147	1153	1140	1145	170,431,104	-8.20(-0.71%)
Mar 11, 2010	1140	1153	1140	1153	183,606,704	+12.43(+1.09%)
Mar 10, 2010	1150	1150	1133	1141	200,029,600	-8.38(-0.73%)
Mar 09, 2010	1150	1153	1146	1149	189,686,096	+0.00(+0.00%)
Mar 08, 2010	1150	1153	1146	1149	0	+5.55(+0.49%)
Mar 07, 2010	1119	1144	1114	1144	0	+0.00(+0.00%)
Mar 06, 2010	1119	1144	1114	1144	244,205,104	+27.84(+2.49%)
Mar 05, 2010	1099	1122	1099	1116	247,341,296	+8.43(+0.76%)
Mar 04, 2010	1087	1108	1082	1108	221,684,000	+14.90(+1.36%)
Mar 03, 2010	1086	1093	1074	1093	198,026,496	+8.30(+0.77%)
Mar 02, 2010	1088	1091	1069	1084	186,508,896	+0.00(+0.00%)
Mar 01, 2010	1088	1091	1069	1084	0	+10.18(+0.95%)
Feb 28, 2010	1063	1074	1057	1074	0	+0.00(+0.00%)
Feb 27, 2010	1063	1074	1054	1074	241,993,200	+21.83(+2.07%)
Feb 26, 2010	1055	1070	1046	1052	243,798,400	-12.77(-1.20%)
Feb 25, 2010	1070	1070	1048	1065	242,948,992	-6.54(-0.61%)
Feb 24, 2010	1102	1105	1068	1072	246,525,504	-27.62(-2.51%)
Feb 23, 2010	1113	1113	1098	1099	192,088,192	+0.00(+0.00%)
Feb 22, 2010	1113	1113	1098	1099	0	-11.37(-1.02%)
Feb 21, 2010	1088	1111	1085	1111	0	+0.00(+0.00%)
Feb 20, 2010	1088	1111	1085	1111	299,615,392	+9.89(+0.90%)
Feb 19, 2010	1087	1101	1085	1101	215,835,696	+7.61(+0.70%)
Feb 18, 2010	1091	1098	1086	1093	220,860,496	+11.74(+1.09%)
Feb 17, 2010	1084	1085	1065	1081	166,717,408	+9.89(+0.92%)
Feb 16, 2010	1072	1081	1067	1072	124,043,800	+0.00(+0.00%)
Feb 15, 2010	1072	1081	1067	1072	0	+6.91(+0.65%)
Feb 13, 2010	1082	1083	1057	1065	201,851,200	-6.30(-0.59%)
Feb 12, 2010	1098	1098	1059	1071	281,443,488	-18.63(-1.71%)
Feb 11, 2010	1082	1097	1080	1090	338,957,088	+22.13(+2.07%)
Feb 10, 2010	1053	1074	1052	1067	313,334,112	+7.32(+0.69%)
Feb 09, 2010	1058	1065	1037	1060	333,431,488	+0.00(+0.00%)
Feb 08, 2010	1058	1065	1037	1060	0	+10.71(+1.02%)
Feb 06, 2010	1053	1065	1034	1049	577,220,800	-14.71(-1.38%)
Feb 05, 2010	1134	1135	1063	1064	545,750,592	-68.85(-6.08%)
Feb 04, 2010	1166	1166	1132	1133	285,382,016	-26.95(-2.32%)
Feb 03, 2010	1146	1161	1141	1160	227,240,704	+14.95(+1.31%)
Feb 02, 2010	1131	1148	1131	1145	219,873,200	+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.