Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	1338	1348	1338	1346	133,424,400	+10.52(+0.79%)
Apr 29, 2010	1333	1337	1333	1336	77,970,800	+2.69(+0.20%)
Apr 28, 2010	1331	1336	1324	1333	86,258,800	-6.55(-0.49%)
Apr 27, 2010	1340	1340	1337	1340	89,002,000	-0.35(-0.03%)
Apr 26, 2010	1336	1340	1336	1340	54,767,400	+3.29(+0.25%)
Apr 24, 2010	1337	1339	1335	1337	0	+0.00(+0.00%)
Apr 23, 2010	1337	1339	1335	1337	56,413,400	-0.23(-0.02%)
Apr 22, 2010	1334	1337	1331	1337	75,428,400	+3.37(+0.25%)
Apr 21, 2010	1338	1339	1334	1334	93,977,200	-2.26(-0.17%)
Apr 20, 2010	1330	1336	1329	1336	76,536,000	+9.23(+0.70%)
Apr 19, 2010	1330	1330	1321	1327	83,487,800	-6.10(-0.46%)
Apr 17, 2010	1340	1341	1330	1333	0	+0.00(+0.00%)
Apr 16, 2010	1340	1341	1330	1333	75,909,000	-6.06(-0.45%)
Apr 15, 2010	1339	1342	1334	1339	100,534,600	+2.94(+0.22%)
Apr 14, 2010	1334	1342	1334	1336	84,715,200	+1.37(+0.10%)
Apr 13, 2010	1341	1341	1334	1335	84,707,400	-5.09(-0.38%)
Apr 12, 2010	1336	1344	1336	1340	112,168,304	+5.63(+0.42%)
Apr 10, 2010	1334	1339	1333	1334	0	+0.00(+0.00%)
Apr 09, 2010	1334	1339	1333	1334	86,192,200	+1.05(+0.08%)
Apr 08, 2010	1342	1342	1331	1333	114,846,800	-12.16(-0.90%)
Apr 07, 2010	1346	1348	1342	1345	96,155,200	+0.72(+0.05%)
Apr 06, 2010	1343	1346	1341	1344	101,900,096	+2.62(+0.20%)
Apr 05, 2010	1339	1342	1339	1342	66,001,400	+5.81(+0.43%)
Apr 04, 2010	1329	1337	1329	1336	0	+0.00(+0.00%)
Apr 03, 2010	1329	1337	1329	1336	0	+0.00(+0.00%)
Apr 02, 2010	1329	1337	1329	1336	60,418,400	+6.10(+0.46%)
Apr 01, 2010	1320	1333	1320	1330	90,968,800	+9.27(+0.70%)
Mar 31, 2010	1319	1321	1316	1321	113,073,296	+1.22(+0.09%)
Mar 30, 2010	1319	1324	1317	1319	65,188,200	+0.14(+0.01%)
Mar 29, 2010	1314	1321	1313	1319	91,132,000	+4.07(+0.31%)
Mar 27, 2010	1313	1315	1313	1315	0	+0.00(+0.00%)
Mar 26, 2010	1313	1315	1313	1315	90,284,000	+2.66(+0.20%)
Mar 25, 2010	1311	1313	1309	1312	99,142,800	+3.03(+0.23%)
Mar 24, 2010	1310	1315	1308	1309	89,597,800	+4.60(+0.35%)
Mar 23, 2010	1296	1305	1296	1305	96,196,000	+11.20(+0.87%)
Mar 22, 2010	1296	1298	1292	1294	96,090,200	-2.95(-0.23%)
Mar 20, 2010	1302	1304	1295	1297	0	+0.00(+0.00%)
Mar 19, 2010	1302	1304	1295	1297	101,926,400	-5.34(-0.41%)
Mar 18, 2010	1307	1307	1301	1302	109,725,200	-0.01(-0.00%)
Mar 17, 2010	1303	1307	1300	1302	95,358,000	+3.09(+0.24%)
Mar 16, 2010	1300	1304	1295	1299	83,064,000	-0.81(-0.06%)
Mar 15, 2010	1312	1313	1299	1300	90,177,200	-11.53(-0.88%)
Mar 14, 2010	1320	1322	1309	1311	0	+0.00(+0.00%)
Mar 13, 2010	1320	1322	1309	1311	109,311,504	-10.23(-0.77%)
Mar 12, 2010	1326	1334	1319	1321	103,337,600	-6.79(-0.51%)
Mar 11, 2010	1319	1330	1319	1328	121,150,000	+10.28(+0.78%)
Mar 10, 2010	1324	1324	1316	1318	120,910,000	-6.28(-0.47%)
Mar 09, 2010	1312	1326	1312	1324	194,748,992	+0.00(+0.00%)
Mar 08, 2010	1312	1326	1312	1324	0	+24.44(+1.88%)
Mar 07, 2010	1296	1301	1290	1300	0	+0.00(+0.00%)
Mar 06, 2010	1296	1301	1290	1300	148,844,304	+15.69(+1.22%)
Mar 05, 2010	1287	1288	1284	1284	125,075,904	-2.01(-0.16%)
Mar 04, 2010	1291	1292	1284	1286	154,316,704	-1.97(-0.15%)
Mar 03, 2010	1286	1293	1286	1288	156,606,800	+4.67(+0.36%)
Mar 02, 2010	1277	1285	1277	1283	176,568,704	+0.00(+0.00%)
Mar 01, 2010	1277	1285	1277	1283	0	+12.62(+0.99%)
Feb 28, 2010	1271	1271	1271	1271	0	+0.00(+0.00%)
Feb 27, 2010	1271	1278	1270	1271	0	+0.00(+0.00%)
Feb 26, 2010	1271	1278	1270	1271	170,515,808	+0.00(+0.00%)
Feb 25, 2010	1268	1273	1268	1271	99,487,200	+4.35(+0.34%)
Feb 24, 2010	1265	1268	1262	1266	101,151,696	-0.01(-0.00%)
Feb 23, 2010	1261	1267	1261	1266	87,683,600	+0.00(+0.00%)
Feb 22, 2010	1261	1267	1261	1266	0	+8.77(+0.70%)
Feb 21, 2010	1258	1259	1256	1258	0	+0.00(+0.00%)
Feb 20, 2010	1258	1259	1256	1258	106,891,800	-1.33(-0.11%)
Feb 19, 2010	1261	1262	1258	1259	88,677,800	-0.07(-0.01%)
Feb 18, 2010	1256	1265	1256	1259	96,099,600	+186.38(+17.38%)
Feb 17, 2010	1073	1073	1073	1073	0	-180.70(-14.42%)
Feb 16, 2010	1250	1255	1250	1253	0	+0.00(+0.00%)
Feb 15, 2010	1250	1255	1250	1253	0	+0.00(+0.00%)
Feb 13, 2010	1250	1255	1250	1253	64,744,800	+3.97(+0.32%)
Feb 12, 2010	1248	1249	1245	1249	86,269,800	+3.25(+0.26%)
Feb 11, 2010	1240	1248	1240	1246	113,769,400	+12.31(+1.00%)
Feb 10, 2010	1229	1235	1224	1234	146,006,896	-1.36(-0.11%)
Feb 09, 2010	1248	1248	1235	1235	112,665,400	+0.00(+0.00%)
Feb 08, 2010	1248	1248	1235	1235	0	-12.68(-1.02%)
Feb 06, 2010	1248	1253	1247	1248	137,432,000	-17.13(-1.35%)
Feb 05, 2010	1267	1267	1264	1265	72,901,400	-2.12(-0.17%)
Feb 04, 2010	1264	1268	1263	1267	83,913,600	+3.39(+0.27%)
Feb 03, 2010	1261	1268	1261	1264	122,226,096	+0.00(+0.00%)
Feb 02, 2010	1261	1268	1261	1264	0	+4.60(+0.37%)

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.