Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	62337	62574	61959	62404	1,814,000	+70.00(+0.11%)
Jun 29, 2011	62303	62625	62033	62334	1,873,400	+31.00(+0.05%)
Jun 28, 2011	61216	62309	61216	62303	1,796,400	+1086.00(+1.77%)
Jun 27, 2011	61017	61456	60772	61217	1,634,000	+200.00(+0.33%)
Jun 26, 2011	61192	61459	60921	61017	0	+0.00(+0.00%)
Jun 25, 2011	61192	61459	60921	61017	0	+0.00(+0.00%)
Jun 24, 2011	61192	61459	60921	61017	1,449,000	-177.10(-0.29%)
Jun 23, 2011	61420	61859	61194	61194	0	+0.10(+0.00%)
Jun 22, 2011	61420	61859	61194	61194	1,863,400	-230.00(-0.37%)
Jun 21, 2011	61188	61543	61179	61424	1,696,600	+256.00(+0.42%)
Jun 20, 2011	61059	61571	60784	61168	2,019,800	+108.00(+0.18%)
Jun 19, 2011	60883	61268	60566	61060	0	+0.00(+0.00%)
Jun 18, 2011	60883	61268	60566	61060	0	+0.00(+0.00%)
Jun 17, 2011	60883	61268	60566	61060	1,974,600	+179.00(+0.29%)
Jun 16, 2011	61602	62040	60489	60881	1,991,000	-723.00(-1.17%)
Jun 15, 2011	62198	62198	61448	61604	2,668,000	-601.00(-0.97%)
Jun 14, 2011	62023	62697	62023	62205	1,762,400	+182.00(+0.29%)
Jun 13, 2011	62701	62968	62022	62023	1,397,200	-674.20(-1.08%)
Jun 12, 2011	63470	63478	62495	62697	0	+0.00(+0.00%)
Jun 11, 2011	63470	63478	62495	62697	0	+0.20(+0.00%)
Jun 10, 2011	63470	63478	62495	62697	1,688,200	-772.00(-1.22%)
Jun 09, 2011	63037	63773	62872	63469	1,946,800	+436.00(+0.69%)
Jun 08, 2011	63204	63354	62709	63033	1,805,800	-185.00(-0.29%)
Jun 07, 2011	63072	63784	63072	63218	2,089,600	+150.00(+0.24%)
Jun 06, 2011	64341	64512	62960	63068	1,822,400	-1272.50(-1.98%)
Jun 05, 2011	64216	64979	63628	64340	0	+0.00(+0.00%)
Jun 04, 2011	64216	64979	63628	64340	0	-0.50(-0.00%)
Jun 03, 2011	64216	64979	63628	64341	2,155,800	+123.00(+0.19%)
Jun 02, 2011	63411	64218	63277	64218	2,135,600	+807.00(+1.27%)
Jun 01, 2011	64616	64674	63401	63411	2,158,200	-1209.00(-1.87%)
May 31, 2011	63961	64620	63932	64620	2,428,400	+666.00(+1.04%)
May 30, 2011	64295	64460	63915	63954	629,000	-341.00(-0.53%)
May 27, 2011	64101	64548	64092	64295	1,672,000	+196.00(+0.31%)
May 26, 2011	63389	64121	63232	64099	2,397,000	+711.00(+1.12%)
May 25, 2011	63329	63857	63025	63388	1,918,600	+51.00(+0.08%)
May 24, 2011	62350	63415	62350	63337	2,006,400	+992.00(+1.59%)
May 23, 2011	62597	62597	61659	62345	1,767,600	-251.50(-0.40%)
May 22, 2011	62370	63043	62086	62596	0	-0.50(-0.00%)
May 21, 2011	62370	63043	62086	62597	0	+0.00(+0.00%)
May 20, 2011	62370	63043	62086	62597	2,087,000	+230.00(+0.37%)
May 19, 2011	62844	63607	62225	62367	2,291,200	-474.00(-0.75%)
May 18, 2011	63675	64015	62830	62841	2,488,000	-832.00(-1.31%)
May 17, 2011	62830	63680	62414	63673	2,210,800	+843.00(+1.34%)
May 16, 2011	63233	63829	62676	62830	2,459,600	-405.30(-0.64%)
May 15, 2011	64003	64165	63063	63235	0	+0.00(+0.00%)
May 14, 2011	64003	64165	63063	63235	0	+0.30(+0.00%)
May 13, 2011	64003	64165	63063	63235	2,667,400	-768.00(-1.20%)
May 12, 2011	63772	64329	63125	64003	2,486,800	+227.00(+0.36%)
May 11, 2011	64877	64877	63622	63776	2,458,400	-1101.00(-1.70%)
May 10, 2011	64622	65143	64619	64877	1,982,600	+255.00(+0.39%)
May 09, 2011	64416	64782	64150	64622	1,880,800	+204.70(+0.32%)
May 08, 2011	63422	64704	63422	64417	0	+0.30(+0.00%)
May 07, 2011	63422	64704	63422	64417	0	+0.00(+0.00%)
May 06, 2011	63422	64704	63422	64417	2,690,000	+1010.00(+1.59%)
May 05, 2011	63609	64268	62973	63407	2,806,000	-209.00(-0.33%)
May 04, 2011	64320	64807	63548	63616	2,490,000	-702.00(-1.09%)
May 03, 2011	65458	65468	64244	64318	2,235,400	-1145.00(-1.75%)
May 02, 2011	66119	66500	65346	65463	2,306,800	-670.00(-1.01%)
Apr 29, 2011	65664	66294	65461	66133	2,645,000	+460.00(+0.70%)
Apr 28, 2011	66249	66249	65105	65673	3,090,000	-591.00(-0.89%)
Apr 27, 2011	67143	67228	65885	66264	2,151,200	-880.00(-1.31%)
Apr 26, 2011	66972	67413	66722	67144	1,726,600	+172.00(+0.26%)
Apr 25, 2011	67058	67124	66552	66972	1,385,800	-86.00(-0.13%)
Apr 24, 2011	66165	67077	66165	67058	0	+0.00(+0.00%)
Apr 23, 2011			66165	67058	0	+0.00(+0.00%)
Apr 22, 2011	66165	67077	66165	67058	0	+0.00(+0.00%)
Apr 21, 2011	66165	67077	66165	67058	0	+0.00(+0.00%)
Apr 20, 2011	66165	67077	66165	67058	2,397,400	+900.00(+1.36%)
Apr 19, 2011	65417	66257	65417	66158	2,214,400	+743.00(+1.14%)
Apr 18, 2011	66689	66706	65158	65415	3,060,400	-1269.20(-1.90%)
Apr 17, 2011	66282	66765	65832	66684	0	+0.20(+0.00%)
Apr 16, 2011	66281	66765	65832	66684	0	+0.00(+0.00%)
Apr 15, 2011	66281	66765	65832	66684	2,145,800	+405.00(+0.61%)
Apr 14, 2011	66483	67042	66090	66279	2,259,000	-207.00(-0.31%)
Apr 13, 2011	66909	67411	66251	66486	2,515,200	-410.00(-0.61%)
Apr 12, 2011	68153	68153	66721	66896	2,525,800	-1268.00(-1.86%)
Apr 11, 2011	68719	69177	68029	68164	2,173,800	-554.00(-0.81%)
Apr 10, 2011		68718	68718	68718	0	+1637.10(+2.44%)
Apr 09, 2011	67665	67773	67024	67081	0	-1637.10(-2.38%)
Apr 08, 2011	69180	69430	68472	68718	2,111,400	-458.00(-0.66%)
Apr 07, 2011	69040	69334	68695	69176	0	+139.00(+0.20%)
Apr 06, 2011	69841	70108	68954	69037	0	-801.00(-1.15%)
Apr 05, 2011	69704	70047	69465	69838	0	+134.00(+0.19%)
Apr 04, 2011	69270	69787	69270	69704	1,200	+2623.10(+3.91%)
Apr 03, 2011	67665	67773	67024	67081	0	+0.00(+0.00%)
Apr 02, 2011	67665	67773	67024	67081	0	-2187.10(-3.16%)

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.