Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	5934	5994	5931	5964	12,898,800	+18.15(+0.31%)
May 30, 2010	5963	5981	5927	5946	0	+0.00(+0.00%)
May 28, 2010	5963	5981	5927	5946	30,768,600	+9.04(+0.15%)
May 27, 2010	5803	5952	5802	5937	56,115,700	+179.12(+3.11%)
May 26, 2010	5735	5828	5721	5758	46,121,000	+87.98(+1.55%)
May 25, 2010	5660	5690	5608	5670	48,243,900	-135.64(-2.34%)
May 24, 2010	5858	5872	5734	5806	24,457,800	-23.57(-0.40%)
May 22, 2010	5835	5873	5689	5829	0	+0.00(+0.00%)
May 21, 2010	5835	5873	5689	5829	122,848,200	-38.63(-0.66%)
May 20, 2010	6023	6044	5781	5868	57,232,900	-120.79(-2.02%)
May 19, 2010	6092	6125	5972	5989	51,424,000	-167.26(-2.72%)
May 18, 2010	6144	6181	6114	6156	34,243,400	+89.01(+1.47%)
May 17, 2010	6030	6152	6026	6067	40,514,200	+10.21(+0.17%)
May 16, 2010	6226	6234	6015	6057	0	+0.00(+0.00%)
May 15, 2010	6226	6234	6015	6057	0	+0.00(+0.00%)
May 14, 2010	6226	6234	6015	6057	50,055,800	-195.26(-3.12%)
May 13, 2010	6241	6277	6197	6252	34,774,900	+68.48(+1.11%)
May 12, 2010	6026	6217	6006	6183	53,109,300	+145.78(+2.41%)
May 11, 2010	5922	6042	5918	6038	46,839,700	+19.80(+0.33%)
May 10, 2010	5814	6018	5806	6018	81,524,896	+302.82(+5.30%)
May 09, 2010	5920	5900	5670	5715	0	+0.00(+0.00%)
May 08, 2010	5920	5900	5670	5715	0	+0.00(+0.00%)
May 07, 2010	5791	5905	5655	5715	89,479,600	-193.17(-3.27%)
May 06, 2010	5920	6009	5884	5908	79,638,096	-50.19(-0.84%)
May 05, 2010	6021	6031	5929	5958	73,549,600	-48.41(-0.81%)
May 04, 2010	6176	6197	5995	6007	62,448,200	-160.06(-2.60%)
May 03, 2010	6123	6190	6090	6167	30,275,500	+31.22(+0.51%)

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.