Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	61972	62645	60936	60936	1,958,400	-1042.00(-1.68%)
Jun 29, 2010	64216	64216	61670	61978	2,196,000	-2247.00(-3.50%)
Jun 28, 2010	64825	65105	64225	64225	943,200	-598.80(-0.92%)
Jun 27, 2010	63937	64869	63806	64824	0	+0.00(+0.00%)
Jun 26, 2010	63937	64869	63806	64824	0	-0.20(-0.00%)
Jun 25, 2010	63937	64869	63806	64824	1,257,200	+887.00(+1.39%)
Jun 24, 2010	65154	65154	63736	63937	1,786,400	-1223.00(-1.88%)
Jun 23, 2010	64812	65161	64247	65160	1,762,200	+349.00(+0.54%)
Jun 22, 2010	64834	65831	64690	64811	1,931,800	-18.00(-0.03%)
Jun 21, 2010	64442	65517	64442	64829	1,623,000	+391.00(+0.61%)
Jun 20, 2010	64542	64941	64239	64438	0	+0.00(+0.00%)
Jun 19, 2010	64542	64941	64239	64438	0	+0.00(+0.00%)
Jun 18, 2010	64542	64941	64239	64438	1,871,800	-103.00(-0.16%)
Jun 17, 2010	64745	65182	64115	64541	1,888,800	-210.00(-0.32%)
Jun 16, 2010	64442	65097	63974	64751	2,441,000	+309.00(+0.48%)
Jun 15, 2010	63534	64554	63534	64442	1,267,200	+909.00(+1.43%)
Jun 14, 2010	63613	64296	63529	63533	1,793,600	-72.00(-0.11%)
Jun 13, 2010	63044	63766	62371	63605	0	+0.00(+0.00%)
Jun 12, 2010	63044	63766	62371	63605	0	+0.00(+0.00%)
Jun 11, 2010	63044	63766	62371	63605	1,345,800	+556.00(+0.88%)
Jun 10, 2010	61484	63146	61484	63049	1,717,000	+1570.00(+2.55%)
Jun 09, 2010	61799	62684	61479	61479	1,736,400	-377.00(-0.61%)
Jun 08, 2010	61187	62000	61187	61856	1,605,200	+673.00(+1.10%)
Jun 07, 2010	61675	62119	61099	61183	1,627,000	-493.00(-0.80%)
Jun 06, 2010	62940	62940	61422	61676	0	+0.00(+0.00%)
Jun 05, 2010	62940	62940	61422	61676	0	+0.00(+0.00%)
Jun 04, 2010	62940	62940	61422	61676	1,691,000	-1266.90(-2.01%)
Jun 03, 2010	61836	63198	61814	62943	0	-0.10(-0.00%)
Jun 02, 2010	61836	63198	61814	62943	1,878,400	+1102.00(+1.78%)
Jun 01, 2010	63033	63033	61605	61841	2,253,800	-1206.00(-1.91%)
May 31, 2010	61950	63047	61950	63047	1,197,600	+1100.00(+1.78%)
May 30, 2010	62080	62247	61305	61947	0	+0.00(+0.00%)
May 28, 2010	62080	62247	61305	61947	2,081,600	-145.00(-0.23%)
May 27, 2010	60191	62262	60189	62092	2,388,000	+1902.00(+3.16%)
May 26, 2010	59182	60701	59179	60190	3,638,600	+1006.00(+1.70%)
May 25, 2010	59912	59912	57876	59184	2,477,800	-731.00(-1.22%)
May 24, 2010	60255	60850	59815	59915	1,792,600	-344.30(-0.57%)
May 22, 2010	58192	60303	57997	60259	0	+0.30(+0.00%)
May 21, 2010	58192	60303	57997	60259	2,558,200	+2067.00(+3.55%)
May 20, 2010	59684	59684	57634	58192	3,369,200	-1497.00(-2.51%)
May 19, 2010	60841	60850	59068	59689	3,203,000	-1152.00(-1.89%)
May 18, 2010	62871	63529	60810	60841	2,787,000	-2025.00(-3.22%)
May 17, 2010	63406	63593	61825	62866	2,746,000	-546.50(-0.86%)
May 16, 2010	64787	64787	63050	63412	0	+0.00(+0.00%)
May 15, 2010	64787	64787	63050	63412	0	+0.50(+0.00%)
May 14, 2010	64787	64787	63050	63412	2,220,800	-1376.00(-2.12%)
May 13, 2010	65223	65427	64738	64788	1,798,200	-436.00(-0.67%)
May 12, 2010	64438	65351	64438	65224	1,981,400	+799.00(+1.24%)
May 11, 2010	65449	65733	64425	64425	2,401,600	-1028.00(-1.57%)
May 10, 2010	62872	66083	62872	65453	2,377,400	+2582.10(+4.11%)
May 09, 2010	63416	63945	61662	62871	0	+0.00(+0.00%)
May 08, 2010	63416	63945	61662	62871	0	-0.10(-0.00%)
May 07, 2010	63416	63945	61663	62871	2,903,400	-543.00(-0.86%)
May 06, 2010	64915	65533	60774	63414	3,207,600	-1500.00(-2.31%)
May 05, 2010	64859	65612	63533	64914	2,681,200	+45.00(+0.07%)
May 04, 2010	67116	67116	64588	64869	2,820,000	-2250.00(-3.35%)
May 03, 2010	67534	67969	66723	67119	1,776,000	-410.70(-0.61%)
May 01, 2010	67975	67975	67243	67530	0	-0.30(-0.00%)
Apr 30, 2010	67975	67975	67243	67530	2,120,200	-448.00(-0.66%)
Apr 29, 2010	66661	68012	66661	67978	1,609,400	+1322.00(+1.98%)
Apr 28, 2010	66513	67253	65914	66656	1,855,600	+145.00(+0.22%)
Apr 27, 2010	68868	68868	66499	66511	2,062,200	-2361.00(-3.43%)
Apr 26, 2010	69509	69810	68813	68872	1,179,400	-637.50(-0.92%)
Apr 24, 2010	69388	69709	68832	69510	0	+0.50(+0.00%)
Apr 23, 2010	69388	69709	68832	69509	1,366,800	+123.00(+0.18%)
Apr 22, 2010	69313	69528	68081	69386	1,787,200	+67.60(+0.10%)
Apr 21, 2010	69101	69702	69101	69318	0	+0.40(+0.00%)
Apr 20, 2010	69101	69702	69101	69318	1,750,200	+220.00(+0.32%)
Apr 19, 2010	69418	69431	68378	69098	1,722,000	-323.40(-0.47%)
Apr 17, 2010	70522	70522	69013	69421	0	+0.40(+0.00%)
Apr 16, 2010	70522	70522	69013	69421	2,043,800	-1103.00(-1.56%)
Apr 15, 2010	71036	71066	70429	70524	2,264,600	-511.00(-0.72%)
Apr 14, 2010	70794	71207	70628	71035	1,758,800	+243.00(+0.34%)
Apr 13, 2010	70618	71053	70169	70792	1,634,200	+178.00(+0.25%)
Apr 12, 2010	71414	71607	70505	70614	1,471,600	-803.30(-1.12%)
Apr 10, 2010	71783	71989	71307	71417	0	+0.30(+0.00%)
Apr 09, 2010	71783	71989	71307	71417	1,680,000	-368.00(-0.51%)
Apr 08, 2010	70793	71805	70462	71785	1,701,800	+992.00(+1.40%)
Apr 07, 2010	71092	71257	70531	70793	1,720,400	-303.00(-0.43%)
Apr 06, 2010	71290	71711	70823	71096	1,697,000	-194.00(-0.27%)
Apr 05, 2010	71148	71645	71148	71290	1,316,000	+153.70(+0.22%)
Apr 04, 2010	70374	71401	70373	71136	0	+0.00(+0.00%)
Apr 03, 2010	70374	71401	70373	71136	0	+0.00(+0.00%)
Apr 02, 2010	70374	71401	70373	71136	0	+0.30(+0.00%)

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.