Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11266	11415	11258	11294	198,625,632	+30.60(+0.27%)
Jun 29, 2010	11508	11595	11244	11264	237,759,616	-444.00(-3.79%)
Jun 25, 2010	11693	11774	11619	11708	150,615,056	+37.60(+0.32%)
Jun 24, 2010	11775	11806	11661	11670	131,022,240	-137.30(-1.16%)
Jun 23, 2010	11784	11850	11730	11808	164,066,016	+9.60(+0.08%)
Jun 22, 2010	11911	11953	11796	11798	158,052,032	-138.20(-1.16%)
Jun 21, 2010	12043	12077	11906	11936	192,616,192	+8.50(+0.07%)
Jun 18, 2010	11990	12018	11928	11928	355,137,920	-18.40(-0.15%)
Jun 17, 2010	11968	11981	11909	11946	177,607,584	+25.00(+0.21%)
Jun 16, 2010	11874	11939	11865	11921	166,225,968	+13.50(+0.11%)
Jun 15, 2010	11702	11908	11670	11908	188,665,904	+240.20(+2.06%)
Jun 14, 2010	11730	11781	11653	11667	164,946,048	+0.40(+0.00%)
Jun 11, 2010	11591	11694	11586	11667	150,092,304	+31.10(+0.27%)
Jun 10, 2010	11515	11638	11451	11636	177,325,280	+185.20(+1.62%)
Jun 09, 2010	11575	11613	11436	11451	208,969,072	-66.60(-0.58%)
Jun 08, 2010	11522	11560	11402	11517	230,881,456	+12.50(+0.11%)
Jun 07, 2010	11570	11617	11494	11505	201,112,352	-64.90(-0.56%)
Jun 04, 2010	11662	11812	11549	11570	212,460,624	-242.30(-2.05%)
Jun 03, 2010	11824	11842	11692	11812	227,712,336	+31.20(+0.26%)
Jun 02, 2010	11619	11781	11569	11781	277,592,992	+208.70(+1.80%)
Jun 01, 2010	11702	11779	11567	11572	247,640,256	-191.00(-1.62%)
May 31, 2010	11766	11763	11671	11763	58,672,780	+91.60(+0.78%)
May 28, 2010	11779	11800	11641	11671	174,609,696	-77.70(-0.66%)
May 27, 2010	11609	11755	11544	11749	235,526,896	+205.20(+1.78%)
May 26, 2010	11700	11724	11518	11544	295,819,744	+25.80(+0.22%)
May 25, 2010	11271	11522	11263	11518	253,635,760	-3.20(-0.03%)
May 21, 2010	11244	11539	11180	11521	212,582,992	+115.30(+1.01%)
May 20, 2010	11495	11515	11381	11406	287,930,304	-259.80(-2.23%)
May 19, 2010	11700	11787	11514	11666	260,917,712	-98.70(-0.84%)
May 18, 2010	11891	11960	11761	11764	227,515,344	-48.50(-0.41%)
May 17, 2010	12000	12015	11696	11813	230,554,016	-202.00(-1.68%)
May 14, 2010	12088	12117	11891	12015	210,463,904	-101.60(-0.84%)
May 13, 2010	12171	12210	12059	12117	205,673,792	-79.40(-0.65%)
May 12, 2010	12103	12205	12001	12196	237,159,760	+195.40(+1.63%)
May 11, 2010	11932	12081	11997	12001	255,876,304	+52.70(+0.44%)
May 10, 2010	12012	11950	11885	11948	205,450,432	+255.50(+2.19%)
May 07, 2010	11750	11842	11557	11692	281,577,536	-150.00(-1.27%)
May 06, 2010	11846	11949	11423	11842	365,163,072	-32.70(-0.28%)
May 05, 2010	11862	11997	11874	11875	284,613,824	-155.80(-1.29%)
May 04, 2010	12165	12196	11954	12031	256,142,736	-165.60(-1.36%)
May 03, 2010	12274	12295	12166	12196	179,449,568	-14.20(-0.12%)
Apr 30, 2010	12247	12308	12184	12211	246,932,720	+10.40(+0.09%)
Apr 29, 2010	12111	12227	12077	12200	223,547,344	+123.40(+1.02%)
Apr 28, 2010	12165	12173	12076	12077	222,609,008	-69.80(-0.57%)
Apr 27, 2010	12256	12322	12143	12147	221,201,280	-134.30(-1.09%)
Apr 26, 2010	12254	12298	12235	12281	155,928,304	+41.40(+0.34%)
Apr 23, 2010	12168	12248	12127	12240	192,225,760	+78.70(+0.65%)
Apr 22, 2010	12053	12161	11985	12161	201,924,704	+26.30(+0.22%)
Apr 21, 2010	12135	12158	12071	12135	182,199,712	+21.10(+0.17%)
Apr 20, 2010	12122	12160	12103	12114	179,248,464	+10.50(+0.09%)
Apr 19, 2010	11975	12103	11954	12103	185,354,976	+32.30(+0.27%)
Apr 16, 2010	12191	12212	12020	12071	209,408,384	-140.80(-1.15%)
Apr 15, 2010	12179	12250	12169	12212	164,368,544	+7.10(+0.06%)
Apr 14, 2010	12142	12212	12096	12204	177,248,576	+102.90(+0.85%)
Apr 13, 2010	12092	12149	12025	12102	145,607,264	-47.20(-0.39%)
Apr 12, 2010	12168	12214	12139	12149	163,197,152	-28.10(-0.23%)
Apr 09, 2010	12150	12211	12114	12177	163,373,520	+63.30(+0.52%)
Apr 08, 2010	12061	12139	11976	12114	179,570,416	+2.60(+0.02%)
Apr 07, 2010	12137	12160	12059	12111	210,588,944	-45.80(-0.38%)
Apr 06, 2010	12136	12200	12120	12157	163,854,864	-29.60(-0.24%)
Apr 05, 2010	12191	12203	12151	12186	146,615,872	+35.20(+0.29%)

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.