Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2011	4290	4290	4239	4245	519,900	-50.60(-1.18%)
May 30, 2011	4284	4300	4283	4295	382,700	+20.73(+0.48%)
May 27, 2011	4231	4276	4231	4275	594,900	+43.95(+1.04%)
May 26, 2011	4206	4242	4206	4231	452,800	+39.58(+0.94%)
May 25, 2011	4222	4222	4180	4191	631,100	-36.10(-0.85%)
May 24, 2011	4243	4243	4212	4227	703,800	-36.11(-0.85%)
May 23, 2011	4282	4288	4258	4263	4,200	-21.97(-0.51%)
May 22, 2011	4298	4313	4278	4285	0	+0.00(+0.00%)
May 21, 2011	4298	4313	4278	4285	0	+0.00(+0.00%)
May 20, 2011	4298	4313	4278	4285	704,300	-12.77(-0.30%)
May 19, 2011	4315	4326	4298	4298	891,700	-5.38(-0.13%)
May 18, 2011	4261	4303	4260	4303	856,600	+41.71(+0.98%)
May 17, 2011	4300	4316	4262	4262	491,000	-39.21(-0.91%)
May 16, 2011	4292	4303	4284	4301	532,600	+8.70(+0.20%)
May 15, 2011	4312	4330	4292	4292	0	+0.00(+0.00%)
May 14, 2011	4312	4330	4292	4292	0	+0.00(+0.00%)
May 13, 2011	4312	4330	4292	4292	771,100	-19.90(-0.46%)
May 12, 2011	4334	4338	4312	4312	590,900	-23.03(-0.53%)
May 11, 2011	4301	4335	4301	4335	170,300	+31.91(+0.74%)
May 10, 2011	4258	4309	4258	4303	905,100	+45.98(+1.08%)
May 09, 2011	4219	4257	4219	4257	927,700	+38.08(+0.90%)
May 08, 2011	4245	4245	4174	4219	0	+0.00(+0.00%)
May 07, 2011	4245	4245	4174	4219	0	+0.00(+0.00%)
May 06, 2011	4245	4245	4174	4219	912,000	-29.61(-0.70%)
May 05, 2011	4299	4299	4249	4249	931,000	-49.53(-1.15%)
May 04, 2011	4320	4325	4294	4298	547,800	-21.16(-0.49%)
May 03, 2011	4324	4332	4312	4319	355,000	-7.39(-0.17%)

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.