Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	6070	6070	6070	6070	0	+0.00(+0.00%)
Apr 28, 2011	6068	6092	6051	6070	741,068,032	+1.70(+0.03%)
Apr 27, 2011	6069	6089	6046	6068	707,283,904	-1.20(-0.02%)
Apr 26, 2011	6018	6071	6007	6069	553,389,376	+51.10(+0.85%)
Apr 25, 2011	6018	6018	6018	6018	0	+0.00(+0.00%)
Apr 24, 2011	6018	6018	6018	6018	0	+0.00(+0.00%)
Apr 23, 2011			6006	6018	0	+0.00(+0.00%)
Apr 22, 2011	6018	6018	6018	6018	0	+0.00(+0.00%)
Apr 21, 2011	6022	6049	6006	6018	739,316,992	-4.00(-0.07%)
Apr 20, 2011	5897	6034	5897	6022	704,737,216	+125.40(+2.13%)
Apr 19, 2011	5870	5922	5870	5897	624,888,896	+26.80(+0.46%)
Apr 18, 2011	5996	5998	5858	5870	872,742,528	+0.00(+0.00%)
Apr 17, 2011	5996	5998	5858	5870	872,742,528	-125.90(-2.10%)
Apr 16, 2011	5964	5997	5964	5996	0	+0.00(+0.00%)
Apr 15, 2011	5964	5997	5964	5996	771,907,072	+32.20(+0.54%)
Apr 14, 2011	6010	6010	5944	5964	667,918,272	-46.60(-0.78%)
Apr 13, 2011	5964	6043	5964	6010	700,979,392	+45.90(+0.77%)
Apr 12, 2011	6053	6054	5958	5964	759,467,904	-88.90(-1.47%)
Apr 11, 2011	6056	6071	6044	6053	659,149,184	+0.00(+0.00%)
Apr 10, 2011	6056	6071	6044	6053	659,149,184	-2.35(-0.04%)
Apr 09, 2011	6007	6066	6007	6056	0	-0.05(-0.00%)
Apr 08, 2011	6007	6066	6007	6056	606,794,624	+48.40(+0.81%)
Apr 07, 2011	6041	6053	6007	6007	710,449,984	-33.70(-0.56%)
Apr 06, 2011	6007	6056	6007	6041	810,707,008	+34.00(+0.57%)
Apr 05, 2011	6017	6026	5989	6007	713,905,920	-9.90(-0.16%)
Apr 04, 2011	6010	6035	5988	6017	683,415,104	+0.00(+0.00%)
Apr 03, 2011	6010	6035	5988	6017	683,415,104	+7.10(+0.12%)
Apr 02, 2011	5909	6015	5909	6010	0	+0.00(+0.00%)
Apr 01, 2011	5909	6015	5909	6010	921,016,704	+101.10(+1.71%)
Mar 31, 2011	5948	5973	5909	5909	1,033,616,704	-39.50(-0.66%)
Mar 30, 2011	5932	5971	5932	5948	872,031,104	+16.10(+0.27%)
Mar 29, 2011	5904	5933	5880	5932	669,291,072	+27.70(+0.47%)
Mar 28, 2011	5901	5923	5901	5904	526,577,792	+0.00(+0.00%)
Mar 27, 2011	5901	5923	5901	5904	526,577,792	+3.74(+0.06%)
Mar 26, 2011	5881	5919	5878	5901	0	-0.04(-0.00%)
Mar 25, 2011	5881	5919	5878	5901	663,222,912	+19.90(+0.34%)
Mar 24, 2011	5796	5889	5780	5881	828,355,776	+85.00(+1.47%)
Mar 23, 2011	5763	5802	5731	5796	906,624,896	+33.20(+0.58%)
Mar 22, 2011	5786	5814	5743	5763	686,659,072	-23.40(-0.40%)
Mar 21, 2011	5718	5799	5718	5786	764,086,976	+0.00(+0.00%)
Mar 20, 2011	5718	5799	5718	5786	764,086,976	+67.97(+1.19%)
Mar 19, 2011	5696	5754	5696	5718	0	+0.03(+0.00%)
Mar 18, 2011	5696	5758	5696	5718	1,379,187,456	+22.00(+0.39%)
Mar 17, 2011	5598	5708	5598	5696	931,686,016	+97.90(+1.75%)
Mar 16, 2011	5695	5721	5598	5598	1,124,024,320	-97.10(-1.70%)
Mar 15, 2011	5775	5775	5592	5695	1,270,223,360	-79.90(-1.38%)
Mar 14, 2011	5829	5842	5769	5775	830,598,208	+0.00(+0.00%)
Mar 13, 2011	5829	5842	5769	5775	830,598,208	-53.50(-0.92%)
Mar 12, 2011	5845	5845	5796	5829	777,919,808	-16.60(-0.28%)
Mar 11, 2011	5937	5937	5833	5845	950,808,512	-92.00(-1.55%)
Mar 10, 2011	5975	5979	5923	5937	729,979,072	-37.50(-0.63%)
Mar 09, 2011	5974	6000	5911	5975	813,024,192	+1.00(+0.02%)
Mar 08, 2011	5990	6043	5968	5974	651,065,472	+0.00(+0.00%)
Mar 07, 2011	5990	6043	5968	5974	651,065,472	-16.60(-0.28%)
Mar 06, 2011	6005	6052	5983	5990	0	+0.00(+0.00%)
Mar 05, 2011	6005	6052	5983	5990	728,615,488	-14.70(-0.24%)
Mar 04, 2011	5915	6017	5915	6005	811,030,208	+90.20(+1.52%)
Mar 03, 2011	5936	5942	5866	5915	891,083,584	-20.90(-0.35%)
Mar 02, 2011	5994	6040	5927	5936	895,639,808	-58.20(-0.97%)
Mar 01, 2011	6001	6022	5964	5994	955,595,712	+0.00(+0.00%)
Feb 28, 2011	6001	6022	5964	5994	955,595,712	-7.20(-0.12%)
Feb 27, 2011	5920	6012	5920	6001	0	+0.00(+0.00%)
Feb 26, 2011	5920	6012	5920	6001	836,550,272	+81.20(+1.37%)
Feb 25, 2011	5924	5937	5861	5920	939,695,104	-3.50(-0.06%)
Feb 24, 2011	5997	5997	5916	5924	895,634,880	-73.30(-1.22%)
Feb 23, 2011	6015	6029	5927	5997	769,147,520	-18.00(-0.30%)
Feb 22, 2011	6083	6106	6013	6015	629,790,592	+0.00(+0.00%)
Feb 21, 2011	6083	6106	6013	6015	629,790,592	-68.20(-1.12%)
Feb 20, 2011	6087	6097	6049	6083	0	+0.00(+0.00%)
Feb 19, 2011	6087	6097	6049	6083	802,222,976	-4.40(-0.07%)
Feb 18, 2011	6085	6101	6067	6087	1,021,989,120	+2.10(+0.03%)
Feb 17, 2011	6037	6096	6034	6085	858,245,184	+48.20(+0.80%)
Feb 16, 2011	6060	6072	6024	6037	873,268,224	-23.00(-0.38%)
Feb 15, 2011	6063	6092	6042	6060	635,408,320	+0.00(+0.00%)
Feb 14, 2011	6063	6092	6042	6060	635,408,320	-2.80(-0.05%)
Feb 13, 2011	6020	6071	5973	6063	0	+0.00(+0.00%)
Feb 12, 2011	6020	6071	5973	6063	822,602,624	+42.90(+0.71%)
Feb 11, 2011	6052	6052	5986	6020	821,798,080	-32.30(-0.53%)
Feb 10, 2011	6091	6091	6050	6052	923,551,808	-39.00(-0.64%)
Feb 09, 2011	6051	6091	6033	6091	858,439,616	+40.30(+0.67%)
Feb 08, 2011	5997	6054	5997	6051	694,875,008	+0.00(+0.00%)
Feb 07, 2011	5997	6054	5997	6051	694,875,008	+53.62(+0.89%)
Feb 06, 2011	5983	6023	5983	5997	0	-0.02(-0.00%)
Feb 05, 2011	5983	6023	5983	5997	763,863,296	+14.10(+0.24%)
Feb 04, 2011	6000	6000	5952	5983	1,033,274,624	-16.80(-0.28%)
Feb 03, 2011	5958	6020	5958	6000	878,318,400	+42.30(+0.71%)
Feb 02, 2011	5863	5964	5863	5958	963,349,504	+94.90(+1.62%)

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.