Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2011	18267	18527	18267	18503	14,600	+271.20(+1.49%)
May 30, 2011	18320	18380	18200	18232	11,600	-34.00(-0.19%)
May 27, 2011	18106	18299	18087	18266	12,800	+221.50(+1.23%)
May 26, 2011	17917	18073	17863	18045	12,600	+197.40(+1.11%)
May 25, 2011	17976	17976	17786	17847	10,200	-164.80(-0.91%)
May 24, 2011	18016	18110	17934	18012	12,600	+18.70(+0.10%)
May 23, 2011	18269	18269	17971	17993	10,400	-332.80(-1.82%)
May 22, 2011	18200	18326	18326	18326	0	+0.00(+0.00%)
May 21, 2011	18200	18430	18161	18326	0	+0.00(+0.00%)
May 20, 2011	18200	18430	18161	18326	17,000	+184.70(+1.02%)
May 19, 2011	18167	18198	18058	18141	13,400	+55.20(+0.31%)
May 18, 2011	18177	18218	18021	18086	12,400	-51.10(-0.28%)
May 17, 2011	18374	18436	18085	18137	14,200	-207.70(-1.13%)
May 16, 2011	18493	18493	18320	18345	9,400	-186.30(-1.01%)
May 15, 2011	18362	18531	18531	18531	0	+0.00(+0.00%)
May 14, 2011	18362	18531	18281	18531	0	+0.00(+0.00%)
May 13, 2011	18362	18724	18281	18531	12,600	+195.50(+1.07%)
May 12, 2011	18525	18610	18314	18336	10,200	-249.20(-1.34%)
May 11, 2011	18573	18622	18455	18585	10,000	+72.20(+0.39%)
May 10, 2011	18565	18689	18429	18513	13,200	-16.20(-0.09%)
May 09, 2011	18629	18644	18367	18529	9,200	+10.20(+0.06%)
May 08, 2011	18290	18519	18519	18519	0	+0.00(+0.00%)
May 07, 2011	18290	18568	18272	18519	0	+0.00(+0.00%)
May 06, 2011	18290	18568	18272	18519	30,200	+308.20(+1.69%)
May 05, 2011	18485	18569	18161	18211	14,800	-258.80(-1.40%)
May 04, 2011	18558	18604	18340	18469	13,000	-65.30(-0.35%)
May 03, 2011	18979	19025	18502	18535	13,400	-463.30(-2.44%)
May 02, 2011	19224	19254	18955	18998	9,400	-138.00(-0.72%)
Apr 29, 2011	19293	19356	19015	19136	10,600	-156.00(-0.81%)
Apr 28, 2011	19533	19542	19266	19292	14,000	-156.70(-0.81%)
Apr 27, 2011	19611	19634	19413	19449	13,400	-96.60(-0.49%)
Apr 26, 2011	19596	19626	19307	19545	11,600	-39.00(-0.20%)
Apr 25, 2011	19538	19698	19531	19584	11,400	-17.90(-0.09%)
Apr 24, 2011	19582	19602	19602	19602	0	+0.00(+0.00%)
Apr 23, 2011			19530	19602	0	+0.00(+0.00%)
Apr 22, 2011	19582	19602	19530	19602	0	+0.00(+0.00%)
Apr 21, 2011	19582	19696	19530	19602	15,200	+131.20(+0.67%)
Apr 20, 2011	19274	19485	19171	19471	15,400	+349.20(+1.83%)
Apr 19, 2011	19092	19202	18976	19122	11,400	+30.60(+0.16%)
Apr 18, 2011	19390	19649	19072	19091	13,800	-295.60(-1.52%)
Apr 17, 2011	19670	19387	19387	19387	0	+0.00(+0.00%)
Apr 16, 2011	19670	19701	19337	19387	0	+0.00(+0.00%)
Apr 15, 2011	19670	19701	19337	19387	17,000	-310.10(-1.57%)
Apr 14, 2011	19187	19697	19697	19697	0	+0.00(+0.00%)
Apr 13, 2011	19187	19737	19102	19697	17,800	+434.40(+2.26%)
Apr 12, 2011		19262	19262	19262	0	+0.00(+0.00%)
Apr 11, 2011	19383	19426	19243	19262	9,400	-188.90(-0.97%)
Apr 10, 2011		19451	19451	19451	0	+0.00(+0.00%)
Apr 09, 2011	19603	19451	19388	19451	0	+0.00(+0.00%)
Apr 08, 2011	19603	19697	19388	19451	10,400	-139.80(-0.71%)
Apr 07, 2011	19621	19665	19537	19591	9,600	-21.00(-0.11%)
Apr 06, 2011	19699	19811	19551	19612	14,400	-74.60(-0.38%)
Apr 05, 2011	19731	19770	19524	19687	12,600	-14.90(-0.08%)
Apr 04, 2011	19474	19730	19449	19702	10,600	+281.30(+1.45%)
Apr 03, 2011	19463	19420	19420	19420	0	+0.00(+0.00%)
Apr 02, 2011	19463	19420	19382	19420	0	+0.00(+0.00%)
Apr 01, 2011	19463	19563	19382	19420	12,400	-24.80(-0.13%)
Mar 31, 2011	19340	19575	19284	19445	16,200	+155.00(+0.80%)
Mar 30, 2011	19179	19357	19179	19290	12,200	+169.40(+0.89%)
Mar 29, 2011	18950	19226	18945	19121	17,200	+177.70(+0.94%)
Mar 28, 2011	18800	19024	18800	18943	12,800	+127.50(+0.68%)
Mar 27, 2011	18481	18816	18816	18816	0	+0.00(+0.00%)
Mar 26, 2011	18481	18816	18481	18816	0	+0.00(+0.00%)
Mar 25, 2011	18481	18858	18481	18816	15,200	+464.90(+2.53%)
Mar 24, 2011	18286	18374	18269	18351	11,200	+144.50(+0.79%)
Mar 23, 2011	17972	18218	17950	18206	13,400	+217.90(+1.21%)
Mar 22, 2011	17929	18041	17879	17988	11,800	+149.20(+0.84%)
Mar 21, 2011	17985	18008	17792	17839	12,400	-39.70(-0.22%)
Mar 20, 2011	18251	17879	17879	17879	0	+0.00(+0.00%)
Mar 19, 2011	18251	17879	17850	17879	0	+0.00(+0.00%)
Mar 18, 2011	18251	18260	17850	17879	16,400	-271.10(-1.49%)
Mar 17, 2011	18227	18354	18104	18150	18,200	-208.80(-1.14%)
Mar 16, 2011	18264	18444	18264	18359	16,200	+191.10(+1.05%)
Mar 15, 2011	18114	18326	17921	18168	22,400	-271.90(-1.47%)
Mar 14, 2011	18167	18464	18155	18440	15,400	+265.40(+1.46%)
Mar 13, 2011	18248	18174	18174	18174	0	+0.00(+0.00%)
Mar 12, 2011	18248	18368	18063	18174	20,600	-153.90(-0.84%)
Mar 11, 2011	18431	18431	18261	18328	18,600	-141.90(-0.77%)
Mar 10, 2011	18523	18583	18304	18470	22,600	+30.20(+0.16%)
Mar 09, 2011	18277	18467	18267	18440	13,800	+217.00(+1.19%)
Mar 08, 2011	18362	18363	18059	18223	15,200	+0.00(+0.00%)
Mar 07, 2011	18362	18223	18223	18223	0	-263.70(-1.43%)
Mar 06, 2011	18623	18737	18449	18486	0	+0.00(+0.00%)
Mar 05, 2011	18623	18737	18449	18486	19,800	-3.40(-0.02%)
Mar 04, 2011	18318	18604	18254	18490	28,600	+0.00(+0.00%)
Mar 03, 2011	18318	18490	18490	18490	0	+43.30(+0.23%)
Mar 02, 2011	17982	18479	17964	18446	24,800	+623.10(+3.50%)

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.