Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	6647	6684	6591	6617	65,949,600	-49.00(-0.74%)
Apr 29, 2010	6618	6682	6590	6666	66,850,100	+89.40(+1.36%)
Apr 28, 2010	6608	6653	6556	6576	94,551,504	-91.10(-1.37%)
Apr 27, 2010	6793	6800	6668	6668	63,962,500	-136.20(-2.00%)
Apr 26, 2010	6822	6829	6796	6804	49,522,500	+35.73(+0.53%)
Apr 24, 2010	6735	6781	6703	6768	0	-0.03(-0.00%)
Apr 23, 2010	6735	6781	6703	6768	64,365,500	+47.90(+0.71%)
Apr 22, 2010	6800	6830	6698	6720	105,824,704	-94.60(-1.39%)
Apr 21, 2010	6876	6876	6802	6815	57,574,900	-27.20(-0.40%)
Apr 20, 2010	6839	6892	6829	6842	64,834,800	+38.20(+0.56%)
Apr 19, 2010	6816	6843	6775	6804	70,625,696	-89.99(-1.31%)
Apr 17, 2010	6967	6981	6896	6894	0	-0.01(-0.00%)
Apr 16, 2010	6967	6981	6869	6894	101,675,600	-73.90(-1.06%)
Apr 15, 2010	6951	6991	6921	6968	54,523,600	+51.00(+0.74%)
Apr 14, 2010	6922	6933	6887	6917	52,167,100	+30.70(+0.45%)
Apr 13, 2010	6894	6912	6866	6886	41,527,500	-25.10(-0.36%)
Apr 12, 2010	6906	6943	6902	6911	53,974,400	+22.03(+0.32%)
Apr 10, 2010	6824	6894	6819	6889	0	-0.03(-0.00%)
Apr 09, 2010	6824	6894	6819	6889	44,071,100	+98.00(+1.44%)
Apr 08, 2010	6808	6815	6754	6791	61,046,600	-52.50(-0.77%)
Apr 07, 2010	6883	6886	6842	6844	50,214,600	-42.70(-0.62%)
Apr 06, 2010	6928	6934	6860	6886	55,723,400	-2.70(-0.04%)
Apr 05, 2010	6889	6889	6889	6889	0	-0.02(-0.00%)
Apr 04, 2010	6877	6901	6858	6889	0	+0.00(+0.00%)
Apr 03, 2010	6877	6901	6858	6889	0	+0.00(+0.00%)
Apr 02, 2010	6877	6901	6858	6889	0	+0.02(+0.00%)
Apr 01, 2010	6877	6901	6858	6889	54,007,200	+15.50(+0.23%)
Mar 31, 2010	6870	6907	6847	6873	53,484,100	+2.00(+0.03%)
Mar 30, 2010	6883	6905	6868	6871	67,004,800	+20.80(+0.30%)
Mar 29, 2010	6847	6860	6822	6851	38,339,900	+11.65(+0.17%)
Mar 27, 2010	6886	6893	6823	6839	0	-0.05(-0.00%)
Mar 26, 2010	6886	6892	6823	6839	44,019,600	-55.20(-0.80%)
Mar 25, 2010	6884	6904	6871	6894	45,791,400	+14.20(+0.21%)
Mar 24, 2010	6898	6905	6842	6880	41,889,900	+2.80(+0.04%)
Mar 23, 2010	6870	6918	6861	6877	44,372,500	+10.80(+0.16%)
Mar 22, 2010	6847	6868	6798	6866	52,920,500	-14.36(-0.21%)
Mar 20, 2010	6938	6944	6866	6881	0	-0.04(-0.00%)
Mar 19, 2010	6938	6944	6866	6881	131,930,200	-16.90(-0.25%)
Mar 18, 2010	6877	6900	6874	6898	43,541,500	+5.70(+0.08%)
Mar 17, 2010	6901	6913	6879	6892	53,895,700	+17.60(+0.26%)
Mar 16, 2010	6861	6886	6854	6874	50,395,900	+49.30(+0.72%)
Mar 15, 2010	6832	6856	6822	6825	41,996,000	-11.50(-0.17%)
Mar 14, 2010	6867	6873	6825	6837	0	+0.00(+0.00%)
Mar 13, 2010	6867	6873	6825	6837	51,408,400	-15.10(-0.22%)
Mar 12, 2010	6860	6882	6828	6852	47,464,200	-21.90(-0.32%)
Mar 11, 2010	6876	6892	6846	6874	46,292,200	+5.30(+0.08%)
Mar 10, 2010	6864	6874	6831	6868	54,774,700	+17.10(+0.25%)
Mar 09, 2010	6865	6873	6823	6851	51,585,100	+0.00(+0.00%)
Mar 08, 2010	6865	6873	6823	6851	0	+3.42(+0.05%)
Mar 07, 2010	6809	6855	6787	6848	0	-0.02(-0.00%)
Mar 06, 2010	6809	6855	6788	6848	69,474,704	+42.90(+0.63%)
Mar 05, 2010	6776	6813	6760	6805	61,770,100	-8.30(-0.12%)
Mar 04, 2010	6807	6824	6781	6813	62,165,700	-6.80(-0.10%)
Mar 03, 2010	6780	6834	6752	6820	66,730,400	+28.50(+0.42%)
Mar 02, 2010	6756	6792	6745	6792	59,952,600	+0.02(+0.00%)
Mar 01, 2010	6756	6791	6745	6791	0	+80.49(+1.20%)
Feb 28, 2010	6688	6711	6663	6711	0	-0.01(-0.00%)
Feb 27, 2010	6688	6711	6654	6711	59,336,300	+67.00(+1.01%)
Feb 26, 2010	6675	6701	6615	6644	57,335,600	-44.00(-0.66%)
Feb 25, 2010	6665	6696	6639	6688	53,921,600	+38.90(+0.59%)
Feb 24, 2010	6698	6716	6642	6649	63,209,300	-38.30(-0.57%)
Feb 23, 2010	6734	6735	6680	6687	52,837,800	-0.01(-0.00%)
Feb 22, 2010	6734	6735	6680	6687	0	-22.27(-0.33%)
Feb 21, 2010	6591	6721	6589	6710	0	-0.02(-0.00%)
Feb 20, 2010	6591	6721	6589	6710	216,184,704	+72.40(+1.09%)
Feb 19, 2010	6584	6638	6573	6637	77,194,800	+69.70(+1.06%)
Feb 18, 2010	6548	6579	6534	6568	68,094,000	+69.90(+1.08%)
Feb 17, 2010	6485	6517	6437	6498	61,431,700	+56.90(+0.88%)
Feb 16, 2010	6450	6464	6432	6441	37,702,000	+0.04(+0.00%)
Feb 15, 2010	6450	6464	6432	6441	0	+24.56(+0.38%)
Feb 13, 2010	6439	6466	6379	6416	65,338,400	+12.80(+0.20%)
Feb 12, 2010	6378	6426	6353	6403	84,082,800	+69.40(+1.10%)
Feb 11, 2010	6364	6387	6313	6334	79,111,104	+19.20(+0.30%)
Feb 10, 2010	6342	6372	6299	6315	91,364,704	-32.30(-0.51%)
Feb 09, 2010	6278	6362	6240	6347	75,143,904	-0.04(-0.00%)
Feb 08, 2010	6278	6362	6240	6347	0	+82.84(+1.32%)
Feb 06, 2010	6358	6383	6246	6264	114,929,400	-132.20(-2.07%)
Feb 05, 2010	6557	6570	6390	6396	85,732,304	-157.30(-2.40%)
Feb 04, 2010	6553	6564	6523	6554	69,786,704	+3.70(+0.06%)
Feb 03, 2010	6515	6573	6492	6550	65,637,300	+53.80(+0.83%)
Feb 02, 2010	6409	6496	6404	6496	64,258,900	-0.03(-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.