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%)
May 02, 2011	4320	4333	4320	4327	550,700	+7.25(+0.17%)
Apr 29, 2011	4281	4325	4281	4320	488,300	+40.68(+0.95%)
Apr 28, 2011	4324	4344	4279	4279	389,000	-42.49(-0.98%)
Apr 27, 2011	4314	4325	4312	4321	590,600	+15.75(+0.37%)
Apr 26, 2011	4332	4341	4300	4306	779,400	-25.80(-0.60%)
Apr 25, 2011	4276	4332	4276	4331	556,000	+56.60(+1.32%)
Apr 24, 2011	4247	4283	4247	4275	0	+0.00(+0.00%)
Apr 23, 2011	4247	4283	4247	4275	0	+0.00(+0.00%)
Apr 22, 2011	4275	4275	4275	4275	0	+0.00(+0.00%)
Apr 21, 2011	4275	4275	4275	4275	0	+0.00(+0.00%)
Apr 20, 2011	4247	4283	4247	4275	881,300	+29.56(+0.70%)
Apr 19, 2011	4268	4268	4237	4245	617,800	-23.98(-0.56%)
Apr 18, 2011	4254	4281	4247	4269	472,000	+17.55(+0.41%)
Apr 17, 2011	4243	4262	4243	4252	0	+0.00(+0.00%)
Apr 16, 2011	4243	4262	4243	4252	0	+0.00(+0.00%)
Apr 15, 2011	4243	4262	4243	4252	666,100	+16.68(+0.39%)
Apr 14, 2011	4209	4239	4209	4235	401,300	+31.28(+0.74%)
Apr 13, 2011	4192	4204	4160	4204	232,700	+4.20(+0.10%)
Apr 12, 2011	4228	4228	4186	4199	271,200	-28.51(-0.67%)
Apr 11, 2011	4241	4255	4210	4228	316,400	-13.02(-0.31%)
Apr 10, 2011		4241	4241	4241	0	+261.66(+6.58%)
Apr 09, 2011	4005	4021	3968	3979	0	-261.66(-6.17%)
Apr 08, 2011	4219	4241	4216	4241	272,400	+21.58(+0.51%)
Apr 07, 2011	4213	4243	4210	4219	406,800	+6.91(+0.16%)
Apr 06, 2011	4165	4216	4159	4213	637,400	+45.43(+1.09%)
Apr 05, 2011	4208	4210	4167	4167	521,200	-42.34(-1.01%)
Apr 04, 2011	4131	4213	4131	4209	805,000	+230.08(+5.78%)
Apr 03, 2011	4005	4021	3968	3979	0	+0.00(+0.00%)
Apr 02, 2011	4005	4021	3968	3979	0	-150.19(-3.64%)
Apr 01, 2011	4056	4130	4056	4130	353,800	+74.40(+1.83%)
Mar 31, 2011	4025	4057	4025	4055	409,400	+31.40(+0.78%)
Mar 30, 2011	3909	4026	3909	4024	661,200	+116.51(+2.98%)
Mar 29, 2011	3922	3922	3903	3907	209,400	-6.75(-0.17%)
Mar 28, 2011	3877	3921	3877	3914	222,000	+38.17(+0.98%)
Mar 27, 2011	3849	3876	3848	3876	0	+0.00(+0.00%)
Mar 26, 2011	3849	3876	3848	3876	0	+0.00(+0.00%)
Mar 25, 2011	3849	3876	3848	3876	238,400	+34.27(+0.89%)
Mar 24, 2011	3857	3863	3828	3842	181,200	-13.98(-0.36%)
Mar 23, 2011	3856	3862	3847	3856	208,600	+1.38(+0.04%)
Mar 22, 2011	3850	3869	3848	3854	244,800	+9.83(+0.26%)
Mar 21, 2011	3846	3860	3840	3844	279,200	+4.43(+0.12%)
Mar 20, 2011	3821	3853	3821	3840	0	+0.00(+0.00%)
Mar 19, 2011	3821	3853	3821	3840	0	+0.00(+0.00%)
Mar 18, 2011	3821	3853	3821	3840	428,600	+22.50(+0.59%)
Mar 17, 2011	3875	3875	3817	3817	323,800	-61.06(-1.57%)
Mar 16, 2011	3895	3902	3865	3878	348,400	-17.87(-0.46%)
Mar 15, 2011	3919	3955	3892	3896	435,400	-22.39(-0.57%)
Mar 14, 2011	3900	3919	3888	3919	240,800	-5.65(-0.14%)
Mar 13, 2011	3953	3953	3873	3924	0	+0.00(+0.00%)
Mar 12, 2011	3953	3953	3873	3924	247,200	-35.59(-0.90%)
Mar 11, 2011	3930	3960	3930	3960	337,000	+33.08(+0.84%)
Mar 10, 2011	3909	3936	3909	3927	412,600	+27.99(+0.72%)
Mar 09, 2011	3890	3908	3890	3899	271,400	+12.39(+0.32%)
Mar 08, 2011	3884	3905	3879	3886	246,200	+0.00(+0.00%)
Mar 07, 2011	3884	3905	3879	3886	0	+3.77(+0.10%)
Mar 06, 2011	3849	3905	3849	3883	0	+0.00(+0.00%)
Mar 05, 2011	3849	3905	3849	3883	380,000	+48.66(+1.27%)
Mar 04, 2011	3777	3862	3777	3834	334,400	+60.34(+1.60%)
Mar 03, 2011	3781	3781	3752	3774	260,400	-10.52(-0.28%)
Mar 02, 2011	3773	3803	3764	3784	415,600	+17.50(+0.46%)

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.