Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	11766	11763	11671	11763	58,672,780	+91.60(+0.78%)
May 28, 2010	11779	11800	11641	11671	174,609,696	-77.70(-0.66%)
May 27, 2010	11609	11755	11544	11749	235,526,896	+205.20(+1.78%)
May 26, 2010	11700	11724	11518	11544	295,819,744	+25.80(+0.22%)
May 25, 2010	11271	11522	11263	11518	253,635,760	-3.20(-0.03%)
May 21, 2010	11244	11539	11180	11521	212,582,992	+115.30(+1.01%)
May 20, 2010	11495	11515	11381	11406	287,930,304	-259.80(-2.23%)
May 19, 2010	11700	11787	11514	11666	260,917,712	-98.70(-0.84%)
May 18, 2010	11891	11960	11761	11764	227,515,344	-48.50(-0.41%)
May 17, 2010	12000	12015	11696	11813	230,554,016	-202.00(-1.68%)
May 14, 2010	12088	12117	11891	12015	210,463,904	-101.60(-0.84%)
May 13, 2010	12171	12210	12059	12117	205,673,792	-79.40(-0.65%)
May 12, 2010	12103	12205	12001	12196	237,159,760	+195.40(+1.63%)
May 11, 2010	11932	12081	11997	12001	255,876,304	+52.70(+0.44%)
May 10, 2010	12012	11950	11885	11948	205,450,432	+255.50(+2.19%)
May 07, 2010	11750	11842	11557	11692	281,577,536	-150.00(-1.27%)
May 06, 2010	11846	11949	11423	11842	365,163,072	-32.70(-0.28%)
May 05, 2010	11862	11997	11874	11875	284,613,824	-155.80(-1.29%)
May 04, 2010	12165	12196	11954	12031	256,142,736	-165.60(-1.36%)

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.