Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	23730	23809	23634	23721	1,468,492,672	-84.80(-0.36%)
Apr 28, 2011	24103	24132	23761	23806	1,570,580,736	-87.20(-0.36%)
Apr 27, 2011	24193	24261	23825	23893	1,245,102,720	-114.60(-0.48%)
Apr 26, 2011	23965	24070	23844	24007	1,136,259,200	-130.90(-0.54%)
Apr 25, 2011	24138	24138	24138	24138	0	+0.00(+0.00%)
Apr 24, 2011	24091	24186	24031	24138	0	+0.00(+0.00%)
Apr 23, 2011			24031	24138	0	+0.00(+0.00%)
Apr 22, 2011	24091	24186	24031	24138	0	+0.00(+0.00%)
Apr 21, 2011	24091	24186	24031	24138	1,515,002,496	+242.20(+1.01%)
Apr 20, 2011	23709	23905	23683	23896	1,236,452,224	+375.50(+1.60%)
Apr 19, 2011	23655	23655	23468	23521	1,461,878,656	-309.70(-1.30%)
Apr 18, 2011	23978	24145	23770	23830	1,280,807,680	-177.80(-0.74%)
Apr 17, 2011	24087	24236	23902	24008	0	+0.00(+0.00%)
Apr 16, 2011	24087	24236	23902	24008	0	+0.00(+0.00%)
Apr 15, 2011	24087	24236	23902	24008	1,280,550,528	-5.90(-0.02%)
Apr 14, 2011	23952	24071	23912	24014	1,219,048,192	-121.00(-0.50%)
Apr 13, 2011	23981	24200	23842	24135	1,598,541,440	+158.60(+0.66%)
Apr 12, 2011	24143	24143	23917	23976	1,609,206,528	-326.70(-1.34%)
Apr 11, 2011	24395	24466	24250	24303	1,506,797,056	-93.00(-0.38%)
Apr 10, 2011		24396	24396	24396	0	+0.00(+0.00%)
Apr 09, 2011	24306	24469	24252	24396	0	+0.00(+0.00%)
Apr 08, 2011	24306	24469	24252	24396	1,596,084,096	+114.30(+0.47%)
Apr 07, 2011	24318	24369	24196	24282	1,589,719,680	-3.30(-0.01%)
Apr 06, 2011	24183	24322	24103	24285	2,113,402,752	+134.50(+0.56%)
Apr 05, 2011	24151	24151	24151	24151	0	+0.00(+0.00%)
Apr 04, 2011	23917	24164	23917	24151	2,068,546,048	+348.70(+1.47%)
Apr 03, 2011	23664	23827	23474	23802	0	+0.00(+0.00%)
Apr 02, 2011	23664	23827	23474	23802	0	+0.00(+0.00%)
Apr 01, 2011	23664	23827	23474	23802	2,190,682,624	+274.40(+1.17%)
Mar 31, 2011	23618	23618	23450	23528	2,338,833,920	+76.10(+0.32%)
Mar 30, 2011	23193	23505	23181	23451	2,043,971,200	+391.00(+1.70%)
Mar 29, 2011	22997	23137	22965	23060	1,352,926,464	-7.80(-0.03%)
Mar 28, 2011	23114	23262	22952	23068	1,989,091,968	-90.50(-0.39%)
Mar 27, 2011	23135	23179	23068	23159	0	+0.00(+0.00%)
Mar 26, 2011	23135	23179	23068	23159	0	+0.00(+0.00%)
Mar 25, 2011	23135	23179	23068	23159	2,696,387,072	+243.40(+1.06%)
Mar 24, 2011	23006	23051	22891	22915	1,848,429,952	+89.90(+0.39%)
Mar 23, 2011	22798	22849	22715	22825	1,383,280,128	-32.50(-0.14%)
Mar 22, 2011	22733	22881	22654	22858	1,450,412,672	+172.70(+0.76%)
Mar 21, 2011	22401	22712	22395	22685	1,744,941,568	+385.00(+1.73%)
Mar 20, 2011	22388	22464	22274	22300	0	+0.00(+0.00%)
Mar 19, 2011	22388	22464	22274	22300	0	+0.00(+0.00%)
Mar 18, 2011	22388	22464	22274	22300	2,024,994,048	+15.80(+0.07%)
Mar 17, 2011	22237	22394	22123	22284	1,700,522,752	-416.50(-1.83%)
Mar 16, 2011	22814	22814	22542	22701	1,775,006,976	+22.70(+0.10%)
Mar 15, 2011	23111	23111	22254	22678	2,969,021,184	-667.70(-2.86%)
Mar 14, 2011	23207	23346	23079	23346	1,201,157,248	+96.10(+0.41%)
Mar 13, 2011	23438	23515	23106	23250	0	+0.00(+0.00%)
Mar 12, 2011	23438	23515	23106	23250	1,671,018,368	-365.10(-1.55%)
Mar 11, 2011	23819	23819	23565	23615	1,406,058,752	-195.20(-0.82%)
Mar 10, 2011	23864	23934	23776	23810	2,028,495,360	+98.40(+0.41%)
Mar 09, 2011	23402	23732	23308	23712	1,782,726,016	+398.50(+1.71%)
Mar 08, 2011	23257	23492	23229	23313	1,321,120,256	+0.00(+0.00%)
Mar 07, 2011	23257	23492	23229	23313	0	-95.70(-0.41%)
Mar 06, 2011	23407	23507	23375	23409	0	+0.00(+0.00%)
Mar 05, 2011	23407	23507	23375	23409	1,855,060,352	+286.50(+1.24%)
Mar 04, 2011	23103	23329	23097	23122	1,643,360,512	+73.70(+0.32%)
Mar 03, 2011	23114	23114	22916	23049	1,491,985,152	-347.70(-1.49%)
Mar 02, 2011	23318	23479	23244	23396	1,802,511,616	+58.40(+0.25%)
Mar 01, 2011	22900	23388	22886	23338	1,782,741,248	+0.00(+0.00%)
Feb 28, 2011	22900	23388	22886	23338	0	+325.60(+1.41%)
Feb 27, 2011	22727	23091	22713	23012	0	+0.00(+0.00%)
Feb 26, 2011	22727	23091	22713	23012	1,403,488,768	+411.40(+1.82%)
Feb 25, 2011	22857	23037	22576	22601	1,506,227,456	-305.90(-1.34%)
Feb 24, 2011	22983	23056	22837	22907	1,287,207,296	-83.90(-0.36%)
Feb 23, 2011	23170	23170	22938	22991	1,736,180,352	-494.60(-2.11%)
Feb 22, 2011	23500	23586	23445	23485	1,226,047,360	+0.00(+0.00%)
Feb 21, 2011	23500	23586	23445	23485	0	-109.80(-0.47%)
Feb 20, 2011	23343	23615	23316	23595	0	+0.00(+0.00%)
Feb 19, 2011	23343	23615	23316	23595	2,141,906,560	+293.40(+1.26%)
Feb 18, 2011	23174	23320	23080	23302	1,447,116,416	+144.80(+0.63%)
Feb 17, 2011	23015	23183	22809	23157	1,289,275,136	+257.20(+1.12%)
Feb 16, 2011	23037	23105	22881	22900	0	-221.30(-0.96%)
Feb 15, 2011	22920	23188	22900	23121	1,623,695,488	+0.00(+0.00%)
Feb 14, 2011	22920	23188	22900	23121	0	+292.20(+1.28%)
Feb 13, 2011	22753	22862	22447	22829	0	+0.00(+0.00%)
Feb 12, 2011	22753	22862	22447	22829	1,973,129,984	+120.30(+0.53%)
Feb 11, 2011	23036	23069	22668	22709	2,501,942,528	-455.40(-1.97%)
Feb 10, 2011	23535	23592	23129	23164	2,265,545,216	-320.30(-1.36%)
Feb 09, 2011	23614	23617	23396	23484	1,683,187,968	-69.30(-0.29%)
Feb 08, 2011	23982	23982	23531	23554	1,480,979,584	+0.00(+0.00%)
Feb 07, 2011	23982	23982	23531	23554	0	-355.40(-1.49%)
Feb 06, 2011	23700	23923	23672	23909	0	+0.00(+0.00%)
Feb 05, 2011	23700	23923	23672	23909	0	+0.00(+0.00%)
Feb 04, 2011	23700	23923	23672	23909	0	+0.00(+0.00%)
Feb 03, 2011	23700	23923	23672	23909	1,087,497,856	+426.10(+1.81%)
Feb 02, 2011	23452	23552	23423	23483	1,362,605,696	+35.60(+0.15%)

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.