Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	6156	6206	6086	6136	68,821,504	-9.21(-0.15%)
Apr 29, 2010	6111	6159	6073	6145	64,846,600	+60.57(+1.00%)
Apr 28, 2010	6141	6159	6024	6084	77,665,904	-75.17(-1.22%)
Apr 27, 2010	6332	6333	6160	6160	56,206,000	-172.59(-2.73%)
Apr 26, 2010	6317	6342	6300	6332	35,338,000	+72.57(+1.16%)
Apr 24, 2010	6193	6288	6176	6260	0	+0.00(+0.00%)
Apr 23, 2010	6193	6288	6170	6260	42,665,300	+90.81(+1.47%)
Apr 22, 2010	6229	6286	6141	6169	61,398,300	-61.66(-0.99%)
Apr 21, 2010	6281	6281	6229	6230	46,312,400	-33.85(-0.54%)
Apr 20, 2010	6194	6268	6173	6264	42,345,100	+101.79(+1.65%)
Apr 19, 2010	6159	6191	6140	6162	38,311,800	-18.46(-0.30%)
Apr 17, 2010	6265	6305	6164	6181	0	+0.00(+0.00%)
Apr 16, 2010	6265	6305	6163	6181	80,519,400	-110.55(-1.76%)
Apr 15, 2010	6287	6311	6250	6291	31,402,600	+13.05(+0.21%)
Apr 14, 2010	6269	6305	6250	6278	33,812,600	+47.57(+0.76%)
Apr 13, 2010	6236	6251	6200	6231	28,970,000	-19.86(-0.32%)
Apr 12, 2010	6284	6285	6224	6251	24,311,600	+0.99(+0.02%)
Apr 10, 2010	6226	6254	6217	6250	0	+0.00(+0.00%)
Apr 09, 2010	6226	6254	6217	6250	30,543,800	+77.87(+1.26%)
Apr 08, 2010	6200	6207	6138	6172	30,684,300	-50.58(-0.81%)
Apr 07, 2010	6248	6256	6209	6222	28,689,600	-29.80(-0.48%)
Apr 06, 2010	6250	6265	6214	6252	29,445,700	+16.65(+0.27%)
Apr 05, 2010	6236	6236	6236	6236	0	+0.00(+0.00%)
Apr 04, 2010	6189	6239	6187	6236	0	+0.00(+0.00%)
Apr 03, 2010	6189	6239	6187	6236	0	+0.00(+0.00%)
Apr 02, 2010	6189	6239	6187	6236	0	+0.00(+0.00%)
Apr 01, 2010	6189	6239	6187	6236	29,546,500	+82.01(+1.33%)
Mar 31, 2010	6139	6162	6108	6154	34,364,600	+11.10(+0.18%)
Mar 30, 2010	6188	6204	6136	6142	31,262,900	-14.40(-0.23%)
Mar 29, 2010	6150	6173	6128	6157	25,749,600	+36.80(+0.60%)
Mar 27, 2010	6126	6136	6108	6120	0	+0.00(+0.00%)
Mar 26, 2010	6126	6136	6106	6120	34,200,900	-12.90(-0.21%)
Mar 25, 2010	6044	6140	6038	6133	36,091,500	+93.95(+1.56%)
Mar 24, 2010	6038	6045	5965	6039	33,523,800	+21.73(+0.36%)
Mar 23, 2010	5987	6031	5981	6017	29,921,800	+29.77(+0.50%)
Mar 22, 2010	5961	5988	5911	5988	28,205,900	+5.07(+0.08%)
Mar 20, 2010	6032	6042	5957	5982	0	+0.00(+0.00%)
Mar 19, 2010	6032	6042	5957	5982	90,135,600	-29.88(-0.50%)
Mar 18, 2010	6005	6039	5996	6012	29,637,800	-11.97(-0.20%)
Mar 17, 2010	5999	6036	5991	6024	33,973,300	+53.29(+0.89%)
Mar 16, 2010	5935	5991	5930	5971	26,636,800	+67.43(+1.14%)
Mar 15, 2010	5934	5953	5898	5904	22,773,300	-41.55(-0.70%)
Mar 14, 2010	5945	5990	5934	5945	0	+0.00(+0.00%)
Mar 13, 2010	5945	5990	5934	5945	32,115,200	+16.48(+0.28%)
Mar 12, 2010	5913	5955	5907	5929	26,188,100	-8.09(-0.14%)
Mar 11, 2010	5883	5952	5875	5937	27,233,400	+50.83(+0.86%)
Mar 10, 2010	5873	5900	5838	5886	24,946,200	+9.98(+0.17%)
Mar 09, 2010	5892	5894	5865	5876	25,009,000	+0.00(+0.00%)
Mar 08, 2010	5892	5894	5865	5876	0	-1.45(-0.02%)
Mar 07, 2010	5816	5880	5808	5877	0	+0.00(+0.00%)
Mar 06, 2010	5816	5880	5808	5877	31,100,200	+82.04(+1.42%)
Mar 05, 2010	5774	5823	5768	5795	27,443,200	-22.56(-0.39%)
Mar 04, 2010	5759	5829	5750	5818	29,965,900	+41.32(+0.72%)
Mar 03, 2010	5728	5780	5710	5777	28,856,200	+63.05(+1.10%)
Mar 02, 2010	5653	5718	5641	5714	28,803,000	+0.00(+0.00%)
Mar 01, 2010	5653	5718	5641	5714	0	+115.05(+2.06%)
Feb 28, 2010	5589	5605	5530	5598	0	+0.00(+0.00%)
Feb 27, 2010	5589	5605	5530	5598	32,942,100	+66.13(+1.20%)
Feb 26, 2010	5563	5656	5518	5532	38,160,100	-83.18(-1.48%)
Feb 25, 2010	5622	5640	5572	5616	30,482,300	+11.44(+0.20%)
Feb 24, 2010	5716	5732	5584	5604	33,399,600	-84.37(-1.48%)
Feb 23, 2010	5741	5744	5684	5688	23,709,800	+0.00(+0.00%)
Feb 22, 2010	5741	5744	5684	5688	0	-33.61(-0.59%)
Feb 21, 2010	5627	5730	5627	5722	0	+0.00(+0.00%)
Feb 20, 2010	5627	5730	5627	5722	37,978,900	+41.64(+0.73%)
Feb 19, 2010	5646	5692	5626	5680	34,666,100	+32.07(+0.57%)
Feb 18, 2010	5640	5682	5635	5648	32,105,200	+56.22(+1.01%)
Feb 17, 2010	5573	5592	5498	5592	27,671,800	+81.02(+1.47%)
Feb 16, 2010	5526	5547	5502	5511	14,732,800	+0.00(+0.00%)
Feb 15, 2010	5526	5547	5502	5511	0	+10.71(+0.19%)
Feb 13, 2010	5550	5565	5460	5500	30,096,300	-3.54(-0.06%)
Feb 12, 2010	5563	5581	5454	5504	32,636,900	-32.44(-0.59%)
Feb 11, 2010	5534	5592	5505	5536	33,831,200	+38.11(+0.69%)
Feb 10, 2010	5485	5538	5462	5498	34,406,000	+13.41(+0.24%)
Feb 09, 2010	5476	5505	5434	5485	34,475,500	+0.00(+0.00%)
Feb 08, 2010	5476	5505	5434	5485	0	+50.51(+0.93%)
Feb 06, 2010	5516	5527	5433	5434	56,173,500	-98.90(-1.79%)
Feb 05, 2010	5671	5697	5523	5533	43,787,300	-138.85(-2.45%)
Feb 04, 2010	5715	5734	5657	5672	35,285,100	-37.57(-0.66%)
Feb 03, 2010	5664	5723	5625	5710	31,530,300	+55.18(+0.98%)
Feb 02, 2010	5588	5674	5568	5654	30,622,000	+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.