Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	1541	1541	1530	1535	92,018,200	-0.35(-0.02%)
Apr 28, 2011	1532	1535	1531	1535	102,424,000	+5.39(+0.35%)
Apr 27, 2011	1528	1535	1527	1530	112,300,200	+2.57(+0.17%)
Apr 26, 2011	1526	1528	1520	1527	116,880,000	+3.29(+0.22%)
Apr 25, 2011	1523	1527	1523	1524	45,114,800	+1.30(+0.09%)
Apr 24, 2011	1527	1528	1523	1523	0	+0.00(+0.00%)
Apr 23, 2011			1523	1523	0	+0.00(+0.00%)
Apr 22, 2011	1527	1528	1523	1523	69,175,200	-3.58(-0.23%)
Apr 21, 2011	1533	1535	1526	1526	95,682,800	-4.69(-0.31%)
Apr 20, 2011	1526	1531	1526	1531	125,426,800	+9.49(+0.62%)
Apr 19, 2011	1520	1523	1515	1522	107,061,000	-6.39(-0.42%)
Apr 18, 2011	1526	1533	1525	1528	105,009,400	+5.98(+0.39%)
Apr 17, 2011	1530	1532	1518	1522	0	+0.00(+0.00%)
Apr 16, 2011	1530	1532	1518	1522	0	+0.00(+0.00%)
Apr 15, 2011	1530	1532	1518	1522	118,357,600	-3.86(-0.25%)
Apr 14, 2011	1538	1541	1526	1526	103,767,400	-9.79(-0.64%)
Apr 13, 2011	1525	1540	1518	1536	106,396,800	+9.67(+0.63%)
Apr 12, 2011	1539	1539	1522	1526	96,428,000	-18.08(-1.17%)
Apr 11, 2011	1560	1560	1541	1544	137,020,400	-13.49(-0.87%)
Apr 10, 2011		1557	1557	1557	0	+90.52(+6.17%)
Apr 09, 2011	1474	1480	1467	1467	0	-90.52(-5.81%)
Apr 08, 2011	1562	1563	1557	1557	109,724,600	-4.44(-0.28%)
Apr 07, 2011	1557	1562	1555	1562	147,125,600	+9.04(+0.58%)
Apr 06, 2011	1553	1554	1550	1553	120,195,200	-0.18(-0.01%)
Apr 05, 2011	1556	1557	1552	1553	117,345,000	-2.41(-0.15%)
Apr 04, 2011	1562	1565	1554	1555	129,656,800	+88.51(+6.03%)
Apr 03, 2011	1474	1480	1467	1467	0	+0.00(+0.00%)
Apr 02, 2011	1474	1480	1467	1467	0	-88.41(-5.68%)
Apr 01, 2011	1547	1555	1547	1555	149,932,000	+10.25(+0.66%)
Mar 31, 2011	1537	1545	1535	1545	199,552,608	+13.50(+0.88%)
Mar 30, 2011	1523	1533	1522	1532	145,728,800	+11.54(+0.76%)
Mar 29, 2011	1517	1520	1514	1520	151,179,200	+5.84(+0.39%)
Mar 28, 2011	1514	1517	1512	1514	103,234,000	-1.30(-0.09%)
Mar 27, 2011	1516	1518	1514	1516	0	+0.00(+0.00%)
Mar 26, 2011	1516	1518	1514	1516	0	+0.00(+0.00%)
Mar 25, 2011	1516	1518	1514	1516	120,378,000	+1.71(+0.11%)
Mar 24, 2011	1513	1515	1510	1514	117,688,400	+1.87(+0.12%)
Mar 23, 2011	1506	1512	1505	1512	110,501,600	+2.87(+0.19%)
Mar 22, 2011	1513	1514	1508	1509	94,373,200	+0.22(+0.01%)
Mar 21, 2011	1502	1510	1498	1509	90,747,000	+4.99(+0.33%)
Mar 20, 2011	1491	1504	1489	1504	0	+0.00(+0.00%)
Mar 19, 2011	1491	1504	1489	1504	0	+0.00(+0.00%)
Mar 18, 2011	1491	1504	1489	1504	121,822,400	+11.80(+0.79%)
Mar 17, 2011	1483	1492	1480	1492	102,547,600	-0.35(-0.02%)
Mar 16, 2011	1485	1492	1485	1492	115,218,400	+8.30(+0.56%)
Mar 15, 2011	1494	1495	1476	1484	166,557,600	-11.21(-0.75%)
Mar 14, 2011	1486	1500	1481	1495	88,653,200	-0.27(-0.02%)
Mar 13, 2011	1509	1509	1494	1496	0	+0.00(+0.00%)
Mar 12, 2011	1509	1509	1494	1496	161,596,000	-21.29(-1.40%)
Mar 11, 2011	1523	1524	1515	1517	127,197,600	-6.78(-0.44%)
Mar 10, 2011	1519	1526	1519	1524	184,070,000	+6.03(+0.40%)
Mar 09, 2011	1519	1525	1515	1518	150,532,608	+1.92(+0.13%)
Mar 08, 2011	1521	1521	1511	1516	92,499,400	+0.00(+0.00%)
Mar 07, 2011	1521	1521	1511	1516	0	-6.87(-0.45%)
Mar 06, 2011	1519	1529	1519	1523	0	+0.00(+0.00%)
Mar 05, 2011	1519	1529	1519	1523	164,256,400	+15.73(+1.04%)
Mar 04, 2011	1499	1513	1497	1507	128,673,800	+7.60(+0.51%)
Mar 03, 2011	1494	1499	1489	1499	125,651,200	-2.96(-0.20%)
Mar 02, 2011	1495	1502	1493	1502	132,904,000	+10.99(+0.74%)
Mar 01, 2011	1493	1494	1474	1491	176,024,000	+0.00(+0.00%)
Feb 28, 2011	1493	1494	1474	1491	0	+1.98(+0.13%)
Feb 27, 2011	1496	1499	1489	1489	0	+0.00(+0.00%)
Feb 26, 2011	1496	1499	1489	1489	141,395,200	-0.60(-0.04%)
Feb 25, 2011	1507	1511	1490	1490	199,282,400	-21.24(-1.41%)
Feb 24, 2011	1504	1517	1502	1511	155,976,000	-2.52(-0.17%)
Feb 23, 2011	1519	1519	1510	1514	139,678,400	-12.22(-0.80%)
Feb 22, 2011	1519	1527	1506	1526	133,596,000	+0.00(+0.00%)
Feb 21, 2011	1519	1527	1506	1526	0	+8.29(+0.55%)
Feb 20, 2011	1509	1521	1509	1518	0	+0.00(+0.00%)
Feb 19, 2011	1509	1521	1509	1518	134,814,000	+9.00(+0.60%)
Feb 18, 2011	1509	1513	1506	1509	120,484,000	+2.26(+0.15%)
Feb 17, 2011	1497	1506	1495	1506	145,680,400	+0.00(+0.00%)
Feb 16, 2011	1497	1506	1495	1506	0	+0.97(+0.06%)
Feb 15, 2011	1498	1513	1494	1505	120,741,600	+0.00(+0.00%)
Feb 14, 2011	1498	1513	1494	1505	0	+10.81(+0.72%)
Feb 13, 2011	1507	1508	1490	1495	0	+0.00(+0.00%)
Feb 12, 2011	1507	1508	1490	1495	194,490,800	-9.47(-0.63%)
Feb 11, 2011	1524	1527	1504	1504	236,958,400	-32.08(-2.09%)
Feb 10, 2011	1542	1542	1533	1536	175,799,600	-3.48(-0.23%)
Feb 09, 2011	1542	1544	1539	1540	170,226,800	+3.95(+0.26%)
Feb 08, 2011	1539	1541	1534	1536	155,642,400	+0.00(+0.00%)
Feb 07, 2011	1539	1541	1534	1536	0	+3.78(+0.25%)
Feb 06, 2011	1525	1536	1525	1532	0	+0.00(+0.00%)
Feb 05, 2011	1525	1536	1525	1532	0	+0.00(+0.00%)
Feb 04, 2011	1525	1536	1525	1532	0	+0.00(+0.00%)
Feb 03, 2011	1525	1536	1525	1532	122,139,600	+0.00(+0.00%)
Feb 02, 2011	1525	1536	1525	1532	0	+11.88(+0.78%)

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.