Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	1572	1579	1571	1579	151,324,800	+4.06(+0.26%)
Jun 29, 2011	1573	1576	1570	1575	144,559,200	+4.99(+0.32%)
Jun 28, 2011	1561	1570	1561	1570	114,944,600	+7.50(+0.48%)
Jun 27, 2011	1561	1564	1560	1563	120,054,200	-2.14(-0.14%)
Jun 26, 2011	1564	1565	1562	1565	0	+0.00(+0.00%)
Jun 25, 2011	1564	1565	1562	1565	0	+0.00(+0.00%)
Jun 24, 2011	1564	1565	1562	1565	146,272,608	+1.47(+0.09%)
Jun 23, 2011	1566	1567	1562	1563	108,633,800	-4.16(-0.27%)
Jun 22, 2011	1562	1567	1560	1567	120,138,800	+6.56(+0.42%)
Jun 21, 2011	1560	1561	1558	1561	132,953,400	+1.60(+0.10%)
Jun 20, 2011	1562	1564	1558	1559	128,439,200	-4.24(-0.27%)
Jun 19, 2011	1559	1564	1556	1563	0	+0.00(+0.00%)
Jun 18, 2011	1559	1564	1556	1563	0	+0.00(+0.00%)
Jun 17, 2011	1559	1564	1556	1563	212,910,000	+9.19(+0.59%)
Jun 16, 2011	1553	1554	1550	1554	153,275,600	-1.95(-0.13%)
Jun 15, 2011	1548	1556	1548	1556	147,146,592	+7.68(+0.50%)
Jun 14, 2011	1546	1552	1544	1549	92,735,200	+2.63(+0.17%)
Jun 13, 2011	1552	1553	1546	1546	91,240,000	-10.31(-0.66%)
Jun 12, 2011	1553	1559	1553	1556	0	+0.00(+0.00%)
Jun 11, 2011	1553	1559	1553	1556	0	+0.00(+0.00%)
Jun 10, 2011	1553	1559	1553	1556	91,342,400	+5.30(+0.34%)
Jun 09, 2011	1554	1555	1551	1551	108,473,200	-0.90(-0.06%)
Jun 08, 2011	1550	1554	1550	1552	120,041,600	-0.10(-0.01%)
Jun 07, 2011	1552	1553	1548	1552	102,520,000	-0.25(-0.02%)
Jun 06, 2011	1556	1557	1552	1552	74,579,600	-7.71(-0.49%)
Jun 05, 2011	1560	1562	1555	1560	0	+0.00(+0.00%)
Jun 04, 2011	1560	1562	1555	1560	0	+0.00(+0.00%)
Jun 03, 2011	1560	1562	1555	1560	87,984,400	+1.81(+0.12%)
Jun 02, 2011	1552	1558	1550	1558	138,847,600	+1.62(+0.10%)
Jun 01, 2011	1561	1561	1554	1556	168,860,400	-1.87(-0.12%)
May 31, 2011	1542	1566	1542	1558	404,034,592	+15.45(+1.00%)
May 30, 2011	1550	1550	1543	1543	119,960,800	-5.85(-0.38%)
May 27, 2011	1545	1550	1543	1549	134,680,800	+7.75(+0.50%)
May 26, 2011	1538	1544	1538	1541	126,025,800	+7.37(+0.48%)
May 25, 2011	1533	1538	1530	1534	110,348,000	+1.45(+0.09%)
May 24, 2011	1531	1533	1526	1532	134,800,992	+3.14(+0.21%)
May 23, 2011	1541	1543	1528	1529	97,898,400	-12.05(-0.78%)
May 22, 2011	1544	1548	1541	1541	0	+0.00(+0.00%)
May 21, 2011	1544	1548	1541	1541	0	+0.00(+0.00%)
May 20, 2011	1544	1548	1541	1541	99,498,400	-2.99(-0.19%)
May 19, 2011	1543	1551	1542	1544	122,717,800	+2.75(+0.18%)
May 18, 2011	1538	1543	1537	1541	140,252,000	+5.00(+0.33%)
May 17, 2011	1542	1545	1536	1536	0	+0.00(+0.00%)
May 16, 2011	1542	1545	1536	1536	88,250,800	-4.47(-0.29%)
May 15, 2011	1533	1545	1533	1541	0	+0.00(+0.00%)
May 14, 2011	1533	1545	1533	1541	0	+0.00(+0.00%)
May 13, 2011	1533	1545	1533	1541	132,088,000	+8.45(+0.55%)
May 12, 2011	1533	1536	1532	1532	92,403,200	-3.74(-0.24%)
May 11, 2011	1526	1539	1526	1536	118,557,600	+12.66(+0.83%)
May 10, 2011	1519	1526	1518	1523	87,675,600	+3.96(+0.26%)
May 09, 2011	1517	1520	1515	1519	77,273,200	+3.91(+0.26%)
May 08, 2011	1519	1519	1508	1516	0	+0.00(+0.00%)
May 07, 2011	1519	1519	1508	1516	0	+0.00(+0.00%)
May 06, 2011	1519	1519	1508	1516	117,743,200	-5.68(-0.37%)
May 05, 2011	1526	1526	1520	1521	87,724,600	-7.25(-0.47%)
May 04, 2011	1537	1538	1520	1528	104,786,400	-3.04(-0.20%)
May 03, 2011	1536	1538	1530	1531	84,642,400	-3.48(-0.23%)
May 02, 2011	1541	1541	1530	1535	0	+0.00(+0.00%)
Apr 29, 2011	1541	1541	1530	1535	92,018,200	-0.35(-0.02%)
Apr 28, 2011	1532	1535	1531	1535	102,424,000	+5.39(+0.35%)
Apr 27, 2011	1528	1535	1527	1530	112,300,200	+2.57(+0.17%)
Apr 26, 2011	1526	1528	1520	1527	116,880,000	+3.29(+0.22%)
Apr 25, 2011	1523	1527	1523	1524	45,114,800	+1.30(+0.09%)
Apr 24, 2011	1527	1528	1523	1523	0	+0.00(+0.00%)
Apr 23, 2011			1523	1523	0	+0.00(+0.00%)
Apr 22, 2011	1527	1528	1523	1523	69,175,200	-3.58(-0.23%)
Apr 21, 2011	1533	1535	1526	1526	95,682,800	-4.69(-0.31%)
Apr 20, 2011	1526	1531	1526	1531	125,426,800	+9.49(+0.62%)
Apr 19, 2011	1520	1523	1515	1522	107,061,000	-6.39(-0.42%)
Apr 18, 2011	1526	1533	1525	1528	105,009,400	+5.98(+0.39%)
Apr 17, 2011	1530	1532	1518	1522	0	+0.00(+0.00%)
Apr 16, 2011	1530	1532	1518	1522	0	+0.00(+0.00%)
Apr 15, 2011	1530	1532	1518	1522	118,357,600	-3.86(-0.25%)
Apr 14, 2011	1538	1541	1526	1526	103,767,400	-9.79(-0.64%)
Apr 13, 2011	1525	1540	1518	1536	106,396,800	+9.67(+0.63%)
Apr 12, 2011	1539	1539	1522	1526	96,428,000	-18.08(-1.17%)
Apr 11, 2011	1560	1560	1541	1544	137,020,400	-13.49(-0.87%)
Apr 10, 2011		1557	1557	1557	0	+90.52(+6.17%)
Apr 09, 2011	1474	1480	1467	1467	0	-90.52(-5.81%)
Apr 08, 2011	1562	1563	1557	1557	109,724,600	-4.44(-0.28%)
Apr 07, 2011	1557	1562	1555	1562	147,125,600	+9.04(+0.58%)
Apr 06, 2011	1553	1554	1550	1553	120,195,200	-0.18(-0.01%)
Apr 05, 2011	1556	1557	1552	1553	117,345,000	-2.41(-0.15%)
Apr 04, 2011	1562	1565	1554	1555	129,656,800	+88.51(+6.03%)
Apr 03, 2011	1474	1480	1467	1467	0	+0.00(+0.00%)
Apr 02, 2011	1474	1480	1467	1467	0	-88.41(-5.68%)

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.