Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2009	4418	4518	4418	4506	945,032,320	+88.30(+2.00%)
May 29, 2009	4388	4469	4388	4418	1,114,677,888	+30.40(+0.69%)
May 28, 2009	4416	4416	4341	4388	899,986,304	-28.70(-0.65%)
May 27, 2009	4412	4440	4390	4416	921,207,808	+4.50(+0.10%)
May 26, 2009	4365	4424	4295	4412	981,618,624	+46.40(+1.06%)
May 25, 2009	4365	4365	4365	4365	0	+0.00(+0.00%)
May 24, 2009	4365	4365	4365	4365	0	+0.00(+0.00%)
May 22, 2009	4346	4393	4335	4365	995,791,296	+19.80(+0.46%)
May 21, 2009	4468	4468	4326	4346	1,220,946,432	-122.90(-2.75%)
May 20, 2009	4482	4504	4445	4468	1,326,948,736	-13.90(-0.31%)
May 19, 2009	4446	4513	4446	4482	1,385,942,784	+35.80(+0.81%)
May 18, 2009	4348	4446	4308	4446	959,145,088	+0.00(+0.00%)
May 17, 2009	4348	4446	4308	4446	959,145,088	+98.40(+2.26%)
May 15, 2009	4363	4401	4317	4348	1,035,803,776	-14.50(-0.33%)
May 14, 2009	4331	4371	4295	4363	1,162,939,136	+31.20(+0.72%)
May 13, 2009	4426	4448	4328	4331	1,484,087,040	-94.10(-2.13%)
May 12, 2009	4436	4458	4397	4426	1,233,368,064	-10.00(-0.23%)
May 11, 2009	4462	4470	4402	4436	1,174,313,472	+0.00(+0.00%)
May 10, 2009	4462	4470	4402	4436	1,174,313,472	-26.60(-0.60%)
May 08, 2009	4399	4488	4399	4462	1,374,720,256	+63.40(+1.44%)
May 07, 2009	4396	4521	4380	4399	2,082,793,344	+2.20(+0.05%)
May 06, 2009	4337	4438	4317	4396	1,450,005,760	+59.60(+1.37%)
May 05, 2009	4243	4375	4243	4337	1,521,395,328	+93.70(+2.21%)
May 04, 2009	4243	4243	4243	4243	0	+0.00(+0.00%)
May 03, 2009	4243	4243	4243	4243	0	+0.00(+0.00%)
May 01, 2009	4244	4252	4211	4243	600,337,920	-0.50(-0.01%)
Apr 30, 2009	4190	4294	4190	4244	1,479,187,456	+54.10(+1.29%)
Apr 29, 2009	4096	4193	4090	4190	1,154,592,768	+93.20(+2.28%)
Apr 28, 2009	4167	4167	4059	4096	976,964,608	-70.60(-1.69%)
Apr 27, 2009	4156	4179	4089	4167	975,338,496	+0.00(+0.00%)
Apr 26, 2009	4156	4179	4089	4167	975,338,496	+11.00(+0.26%)
Apr 24, 2009	4018	4156	4018	4156	1,272,567,296	+137.80(+3.43%)
Apr 23, 2009	4031	4082	3999	4018	1,098,268,032	-12.50(-0.31%)
Apr 22, 2009	3988	4036	3948	4031	1,289,423,616	+43.20(+1.08%)
Apr 21, 2009	3991	4019	3897	3988	1,470,716,672	-3.40(-0.09%)
Apr 20, 2009	4093	4113	3963	3991	1,222,655,488	+0.00(+0.00%)
Apr 19, 2009	4093	4113	3963	3991	1,222,655,488	-101.90(-2.49%)
Apr 17, 2009	4053	4114	4043	4093	1,554,328,064	+39.80(+0.98%)
Apr 16, 2009	3968	4053	3964	4053	1,235,528,960	+84.60(+2.13%)
Apr 15, 2009	3989	4023	3942	3968	1,214,774,144	-20.60(-0.52%)
Apr 14, 2009	3984	4040	3940	3989	1,385,019,648	+5.30(+0.13%)
Apr 13, 2009	3984	3984	3984	3984	0	+0.00(+0.00%)
Apr 12, 2009	3984	3984	3984	3984	0	+0.00(+0.00%)
Apr 10, 2009	3984	3984	3984	3984	0	+0.00(+0.00%)
Apr 09, 2009	3926	3986	3912	3984	1,119,751,936	+58.20(+1.48%)
Apr 08, 2009	3930	3940	3876	3926	1,093,133,696	-5.00(-0.13%)
Apr 07, 2009	3994	4040	3910	3930	1,084,360,448	-63.00(-1.58%)
Apr 06, 2009	4030	4097	3960	3994	1,210,070,400	+0.00(+0.00%)
Apr 05, 2009	4030	4097	3960	3994	1,210,070,400	-36.20(-0.90%)
Apr 03, 2009	4125	4133	4016	4030	1,372,120,448	-95.30(-2.31%)
Apr 02, 2009	3956	4138	3956	4125	1,638,677,504	+169.40(+4.28%)
Apr 01, 2009	3926	3973	3838	3956	1,290,451,584	+29.50(+0.75%)
Mar 31, 2009	3763	3931	3763	3926	1,504,770,560	+163.20(+4.34%)
Mar 30, 2009	3899	3899	3763	3763	1,236,804,992	+0.00(+0.00%)
Mar 29, 2009	3899	3899	3763	3763	1,236,804,992	-136.00(-3.49%)
Mar 27, 2009	3925	3950	3878	3899	1,489,157,760	-26.30(-0.67%)
Mar 26, 2009	3900	3930	3878	3925	1,425,099,264	+24.90(+0.64%)
Mar 25, 2009	3912	3939	3853	3900	1,320,622,592	-11.20(-0.29%)
Mar 24, 2009	3953	3992	3878	3912	1,405,266,432	-41.30(-1.04%)
Mar 23, 2009	3843	3979	3843	3953	1,437,096,704	+0.00(+0.00%)
Mar 22, 2009	3843	3979	3843	3953	1,437,096,704	+109.90(+2.86%)
Mar 20, 2009	3817	3855	3778	3843	2,098,960,768	+26.00(+0.68%)
Mar 19, 2009	3805	3913	3794	3817	2,067,532,544	+11.90(+0.31%)
Mar 18, 2009	3857	3902	3768	3805	1,211,937,920	-52.10(-1.35%)
Mar 17, 2009	3864	3864	3793	3857	1,176,227,328	-6.90(-0.18%)
Mar 16, 2009	3754	3864	3754	3864	1,178,182,144	+0.00(+0.00%)
Mar 15, 2009	3754	3864	3754	3864	1,178,182,144	+110.30(+2.94%)
Mar 13, 2009	3712	3816	3712	3754	1,333,680,640	+41.60(+1.12%)
Mar 12, 2009	3694	3726	3616	3712	1,414,332,544	+18.30(+0.50%)
Mar 11, 2009	3715	3763	3652	3694	1,596,496,896	-21.40(-0.58%)
Mar 10, 2009	3542	3726	3516	3715	1,622,535,552	+172.80(+4.88%)
Mar 09, 2009	3531	3565	3461	3542	1,567,503,360	+0.00(+0.00%)
Mar 08, 2009	3531	3565	3461	3542	1,567,503,360	+11.70(+0.33%)
Mar 07, 2009	3530	3590	3492	3531	1,594,393,984	+0.80(+0.02%)
Mar 06, 2009	3646	3646	3526	3530	1,517,533,952	-116.00(-3.18%)
Mar 05, 2009	3512	3650	3512	3646	1,282,906,496	+133.80(+3.81%)
Mar 04, 2009	3626	3677	3497	3512	1,550,463,488	-113.70(-3.14%)
Mar 03, 2009	3830	3830	3626	3626	1,489,096,576	+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.