Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	22234	22464	22175	22398	1,686,819,200	+336.90(+1.53%)
Jun 29, 2011	22230	22237	22022	22061	1,504,695,168	-0.60(-0.00%)
Jun 28, 2011	22169	22206	21952	22062	1,391,569,536	+20.00(+0.09%)
Jun 27, 2011	21888	22099	21888	22042	1,271,935,616	-130.10(-0.59%)
Jun 26, 2011	21844	22183	21784	22172	0	+0.00(+0.00%)
Jun 25, 2011	21844	22183	21784	22172	0	+0.00(+0.00%)
Jun 24, 2011	21844	22183	21784	22172	1,956,020,736	+412.80(+1.90%)
Jun 23, 2011	21777	21905	21633	21759	1,783,660,800	-100.90(-0.46%)
Jun 22, 2011	22044	22048	21838	21860	1,431,572,224	+9.40(+0.04%)
Jun 21, 2011	21784	21875	21656	21851	2,141,318,784	+251.10(+1.16%)
Jun 20, 2011	21771	21897	21509	21600	1,395,417,216	-95.80(-0.44%)
Jun 19, 2011	21970	21971	21628	21695	0	+0.00(+0.00%)
Jun 18, 2011	21970	21971	21628	21695	0	+0.00(+0.00%)
Jun 17, 2011	21970	21971	21628	21695	1,985,574,784	-257.80(-1.17%)
Jun 16, 2011	22048	22066	21875	21953	1,875,976,448	-390.70(-1.75%)
Jun 15, 2011	22533	22599	22327	22344	1,261,848,192	-152.20(-0.68%)
Jun 14, 2011	22298	22642	22298	22496	1,502,240,000	-12.10(-0.05%)
Jun 13, 2011	22173	22508	22157	22508	1,273,235,840	+87.70(+0.39%)
Jun 12, 2011	22642	22675	22298	22420	0	+0.00(+0.00%)
Jun 11, 2011	22642	22675	22298	22420	0	+0.00(+0.00%)
Jun 10, 2011	22642	22675	22298	22420	1,701,322,368	-189.40(-0.84%)
Jun 09, 2011	22628	22647	22373	22610	2,442,731,520	-51.80(-0.23%)
Jun 08, 2011	22758	22758	22607	22662	2,026,144,000	-207.10(-0.91%)
Jun 07, 2011	22762	22929	22730	22869	1,487,292,800	-80.90(-0.35%)
Jun 06, 2011	23339	23339	22932	22950	0	+0.00(+0.00%)
Jun 05, 2011	23339	23339	22932	22950	0	+0.00(+0.00%)
Jun 04, 2011	23339	23339	22932	22950	0	+0.00(+0.00%)
Jun 03, 2011	23339	23339	22932	22950	1,959,513,984	-304.20(-1.31%)
Jun 02, 2011	23280	23318	23211	23254	1,305,464,448	-372.60(-1.58%)
Jun 01, 2011	23687	23706	23598	23626	1,590,464,768	-57.70(-0.24%)
May 31, 2011	23380	23708	23372	23684	2,140,361,984	+499.80(+2.16%)
May 30, 2011	23118	23258	23086	23184	792,873,792	+66.20(+0.29%)
May 27, 2011	22940	23151	22860	23118	1,504,550,912	+217.30(+0.95%)
May 26, 2011	22848	22944	22796	22901	960,477,824	+153.50(+0.67%)
May 25, 2011	22558	22767	22520	22747	1,231,365,248	+16.50(+0.07%)
May 24, 2011	22693	22754	22631	22731	1,007,851,200	+19.80(+0.09%)
May 23, 2011	22943	22943	22691	22711	1,487,177,984	-488.40(-2.11%)
May 22, 2011	23216	23243	23147	23199	0	+0.00(+0.00%)
May 21, 2011	23216	23243	23147	23199	0	+0.00(+0.00%)
May 20, 2011	23216	23243	23147	23199	798,081,984	+36.00(+0.16%)
May 19, 2011	23125	23248	23032	23163	1,146,410,624	+152.30(+0.66%)
May 18, 2011	22969	23058	22924	23011	1,067,411,904	+110.00(+0.48%)
May 17, 2011	22896	22968	22768	22901	926,370,816	-59.50(-0.26%)
May 16, 2011	23054	23135	22937	22961	1,076,062,976	-315.70(-1.36%)
May 15, 2011	23120	23295	22888	23276	0	+0.00(+0.00%)
May 14, 2011	23120	23295	22888	23276	0	+0.00(+0.00%)
May 13, 2011	23120	23295	22888	23276	1,231,654,656	+202.50(+0.88%)
May 12, 2011	23112	23128	22986	23074	1,213,530,496	-218.00(-0.94%)
May 11, 2011	23509	23509	23233	23292	1,308,742,400	-44.20(-0.19%)
May 10, 2011	23239	23393	23239	23336	0	+0.00(+0.00%)
May 09, 2011	23250	23393	23239	23336	1,008,557,568	+176.90(+0.76%)
May 08, 2011	23036	23207	22986	23159	0	+0.00(+0.00%)
May 07, 2011	23036	23207	22986	23159	0	+0.00(+0.00%)
May 06, 2011	23036	23207	22986	23159	1,282,797,184	-102.50(-0.44%)
May 05, 2011	23228	23348	23168	23262	1,561,056,512	-53.60(-0.23%)
May 04, 2011	23583	23583	23230	23315	1,880,768,768	-318.00(-1.35%)
May 03, 2011	23795	23924	23599	23633	1,309,019,008	-87.60(-0.37%)
May 02, 2011	23721	23721	23721	23721	0	+0.00(+0.00%)
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%)

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.