Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	5856	5946	5856	5946	1,221,084,544	+89.70(+1.53%)
Jun 29, 2011	5767	5861	5767	5856	908,814,912	+89.10(+1.55%)
Jun 28, 2011	5722	5795	5722	5767	798,684,480	+44.60(+0.78%)
Jun 27, 2011	5698	5728	5680	5722	835,562,496	+0.00(+0.00%)
Jun 26, 2011	5698	5728	5680	5722	835,562,496	+24.60(+0.43%)
Jun 25, 2011	5674	5768	5674	5698	0	+0.00(+0.00%)
Jun 24, 2011	5674	5768	5674	5698	1,037,392,576	+23.30(+0.41%)
Jun 23, 2011	5773	5773	5663	5674	893,970,688	-98.60(-1.71%)
Jun 22, 2011	5775	5789	5742	5773	744,333,696	-2.30(-0.04%)
Jun 21, 2011	5693	5778	5693	5775	745,714,816	+81.90(+1.44%)
Jun 20, 2011	5715	5715	5647	5693	746,206,400	+0.00(+0.00%)
Jun 19, 2011	5715	5715	5647	5693	746,206,400	-21.54(-0.38%)
Jun 18, 2011	5699	5733	5646	5715	0	+0.04(+0.00%)
Jun 17, 2011	5699	5733	5645	5715	1,215,422,848	+16.10(+0.28%)
Jun 16, 2011	5743	5743	5644	5699	1,039,826,816	-43.80(-0.76%)
Jun 15, 2011	5803	5803	5743	5743	806,612,096	-60.50(-1.04%)
Jun 14, 2011	5774	5823	5774	5803	811,563,072	+29.60(+0.51%)
Jun 13, 2011	5766	5794	5763	5774	643,227,328	+0.00(+0.00%)
Jun 12, 2011	5766	5794	5763	5774	643,227,328	+7.70(+0.13%)
Jun 11, 2011	5856	5867	5758	5766	0	+0.00(+0.00%)
Jun 10, 2011	5856	5867	5758	5766	786,839,168	-90.50(-1.55%)
Jun 09, 2011	5809	5861	5795	5856	854,520,000	+47.40(+0.82%)
Jun 08, 2011	5865	5865	5792	5809	848,358,976	-55.80(-0.95%)
Jun 07, 2011	5863	5891	5849	5865	792,266,816	+1.50(+0.03%)
Jun 06, 2011	5855	5881	5828	5863	650,699,776	+0.00(+0.00%)
Jun 05, 2011	5855	5881	5828	5863	650,699,776	+8.19(+0.14%)
Jun 04, 2011	5848	5866	5803	5855	0	+0.01(+0.00%)
Jun 03, 2011	5848	5868	5803	5855	840,497,280	+7.10(+0.12%)
Jun 02, 2011	5929	5929	5848	5848	980,195,328	-80.70(-1.36%)
Jun 01, 2011	5990	5995	5912	5929	830,972,096	-61.40(-1.03%)
May 31, 2011	5939	6010	5939	5990	966,550,592	+51.10(+0.86%)
May 30, 2011	5939	5939	5939	5939	0	+0.00(+0.00%)
May 29, 2011	5939	5939	5939	5939	0	+0.00(+0.00%)
May 27, 2011	5881	5951	5881	5939	799,337,728	+57.90(+0.98%)
May 26, 2011	5870	5911	5867	5881	863,336,832	+10.90(+0.19%)
May 25, 2011	5858	5881	5810	5870	916,829,312	+11.70(+0.20%)
May 24, 2011	5836	5885	5836	5858	985,312,320	+22.50(+0.39%)
May 23, 2011	5948	5948	5833	5836	852,749,184	+0.00(+0.00%)
May 22, 2011	5948	5948	5833	5836	852,749,184	-112.60(-1.89%)
May 21, 2011	5956	6018	5928	5948	0	+0.00(+0.00%)
May 20, 2011	5956	6018	5928	5948	897,899,584	-7.50(-0.13%)
May 19, 2011	5924	6004	5924	5956	849,895,872	+32.50(+0.55%)
May 18, 2011	5861	5934	5861	5924	702,325,376	+62.50(+1.07%)
May 17, 2011	5924	5943	5861	5861	756,848,896	-62.70(-1.06%)
May 16, 2011	5926	5936	5862	5924	686,694,208	+0.00(+0.00%)
May 15, 2011	5926	5936	5862	5924	686,694,208	-2.17(-0.04%)
May 14, 2011	5945	6001	5920	5926	0	-0.03(-0.00%)
May 13, 2011	5945	6001	5920	5926	705,255,104	-19.10(-0.32%)
May 12, 2011	5976	5976	5882	5945	868,796,480	-31.00(-0.52%)
May 11, 2011	6019	6040	5965	5976	823,139,392	-42.90(-0.71%)
May 10, 2011	5943	6023	5940	6019	835,132,672	+76.20(+1.28%)
May 09, 2011	5977	6000	5922	5943	803,357,184	+0.00(+0.00%)
May 08, 2011	5977	6000	5922	5943	803,357,184	-34.10(-0.57%)
May 07, 2011	5920	5985	5872	5977	0	+0.00(+0.00%)
May 06, 2011	5920	5985	5872	5977	1,162,112,256	+56.80(+0.96%)
May 05, 2011	5984	6009	5913	5920	1,597,409,792	-64.10(-1.07%)
May 04, 2011	6083	6084	5973	5984	1,002,077,120	-98.80(-1.62%)
May 03, 2011	6070	6104	6051	6083	809,170,880	+13.00(+0.21%)
May 02, 2011	6070	6070	6070	6070	0	+0.00(+0.00%)
May 01, 2011	6070	6070	6070	6070	0	+0.00(+0.00%)
Apr 29, 2011	6070	6070	6070	6070	0	+0.00(+0.00%)
Apr 28, 2011	6068	6092	6051	6070	741,068,032	+1.70(+0.03%)
Apr 27, 2011	6069	6089	6046	6068	707,283,904	-1.20(-0.02%)
Apr 26, 2011	6018	6071	6007	6069	553,389,376	+51.10(+0.85%)
Apr 25, 2011	6018	6018	6018	6018	0	+0.00(+0.00%)
Apr 24, 2011	6018	6018	6018	6018	0	+0.00(+0.00%)
Apr 23, 2011			6006	6018	0	+0.00(+0.00%)
Apr 22, 2011	6018	6018	6018	6018	0	+0.00(+0.00%)
Apr 21, 2011	6022	6049	6006	6018	739,316,992	-4.00(-0.07%)
Apr 20, 2011	5897	6034	5897	6022	704,737,216	+125.40(+2.13%)
Apr 19, 2011	5870	5922	5870	5897	624,888,896	+26.80(+0.46%)
Apr 18, 2011	5996	5998	5858	5870	872,742,528	+0.00(+0.00%)
Apr 17, 2011	5996	5998	5858	5870	872,742,528	-125.90(-2.10%)
Apr 16, 2011	5964	5997	5964	5996	0	+0.00(+0.00%)
Apr 15, 2011	5964	5997	5964	5996	771,907,072	+32.20(+0.54%)
Apr 14, 2011	6010	6010	5944	5964	667,918,272	-46.60(-0.78%)
Apr 13, 2011	5964	6043	5964	6010	700,979,392	+45.90(+0.77%)
Apr 12, 2011	6053	6054	5958	5964	759,467,904	-88.90(-1.47%)
Apr 11, 2011	6056	6071	6044	6053	659,149,184	+0.00(+0.00%)
Apr 10, 2011	6056	6071	6044	6053	659,149,184	-2.35(-0.04%)
Apr 09, 2011	6007	6066	6007	6056	0	-0.05(-0.00%)
Apr 08, 2011	6007	6066	6007	6056	606,794,624	+48.40(+0.81%)
Apr 07, 2011	6041	6053	6007	6007	710,449,984	-33.70(-0.56%)
Apr 06, 2011	6007	6056	6007	6041	810,707,008	+34.00(+0.57%)
Apr 05, 2011	6017	6026	5989	6007	713,905,920	-9.90(-0.16%)
Apr 04, 2011	6010	6035	5988	6017	683,415,104	+0.00(+0.00%)
Apr 03, 2011	6010	6035	5988	6017	683,415,104	+7.10(+0.12%)
Apr 02, 2011	5909	6015	5909	6010	0	+0.00(+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.