Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	2430	2446	2420	2423	3,256,000	-7.64(-0.31%)
May 30, 2010	2422	2446	2422	2430	0	+0.00(+0.00%)
May 28, 2010	2422	2446	2422	2430	5,468,000	+7.93(+0.33%)
May 27, 2010	2340	2422	2340	2422	5,782,800	+83.06(+3.55%)
May 26, 2010	2294	2375	2293	2339	9,871,600	+45.91(+2.00%)
May 25, 2010	2398	2398	2279	2293	7,930,800	-104.44(-4.36%)
May 24, 2010	2384	2399	2335	2398	0	+0.00(+0.00%)
May 22, 2010	2384	2399	2335	2398	0	+0.00(+0.00%)
May 21, 2010	2384	2399	2335	2398	7,748,600	+13.13(+0.55%)
May 20, 2010	2446	2482	2361	2385	7,917,400	-61.81(-2.53%)
May 19, 2010	2501	2502	2445	2446	6,749,000	-55.33(-2.21%)
May 18, 2010	2454	2530	2454	2502	5,402,600	+46.95(+1.91%)
May 17, 2010	2481	2511	2434	2455	5,560,400	-25.03(-1.01%)
May 16, 2010	2555	2557	2475	2480	0	+0.00(+0.00%)
May 15, 2010	2555	2557	2475	2480	0	+0.00(+0.00%)
May 14, 2010	2555	2557	2475	2480	5,982,200	-75.39(-2.95%)
May 13, 2010	2486	2570	2483	2555	0	+0.00(+0.00%)
May 12, 2010	2486	2570	2483	2555	7,453,800	+68.71(+2.76%)
May 11, 2010	2522	2527	2465	2487	6,365,600	-35.56(-1.41%)
May 10, 2010	2312	2532	2312	2522	9,666,800	+203.62(+8.78%)
May 09, 2010	2390	2390	2303	2319	0	+0.00(+0.00%)
May 08, 2010	2390	2390	2303	2319	0	+6.75(+0.29%)
May 07, 2010	2390	2390	2298	2312	11,963,000	-79.70(-3.33%)
May 06, 2010	2478	2484	2391	2391	9,634,000	-86.65(-3.50%)
May 05, 2010	2559	2559	2470	2478	8,527,000	-80.77(-3.16%)
May 04, 2010	2665	2675	2558	2559	8,288,800	-107.69(-4.04%)
May 03, 2010	2650	2670	2650	2667	3,425,800	+16.26(+0.61%)
May 01, 2010	2644	2683	2644	2650	0	+0.00(+0.00%)
Apr 30, 2010	2644	2683	2644	2650	5,534,200	+6.42(+0.24%)
Apr 29, 2010	2631	2651	2623	2644	6,146,400	+13.09(+0.50%)
Apr 28, 2010	2701	2701	2576	2631	10,826,200	-70.17(-2.60%)
Apr 27, 2010	2758	2763	2701	2701	4,802,200	-57.16(-2.07%)
Apr 26, 2010	2731	2771	2731	2758	4,405,600	+27.11(+0.99%)
Apr 24, 2010	2701	2738	2701	2731	0	+0.00(+0.00%)
Apr 23, 2010	2701	2738	2701	2731	4,591,000	+29.93(+1.11%)
Apr 22, 2010	2745	2763	2701	2701	5,051,400	-43.72(-1.59%)
Apr 21, 2010	2751	2769	2736	2745	4,579,400	-6.57(-0.24%)
Apr 20, 2010	2726	2768	2725	2751	5,559,000	+25.83(+0.95%)
Apr 19, 2010	2733	2735	2672	2726	0	-7.52(-0.28%)
Apr 17, 2010	2789	2789	2722	2733	0	+0.00(+0.00%)
Apr 16, 2010	2789	2789	2721	2733	5,596,800	-57.46(-2.06%)
Apr 15, 2010	2796	2801	2773	2791	6,079,000	-4.78(-0.17%)
Apr 14, 2010	2753	2796	2748	2795	6,236,800	+42.41(+1.54%)
Apr 13, 2010	2786	2787	2740	2753	5,889,600	-33.51(-1.20%)
Apr 12, 2010	2766	2786	2758	2786	5,920,800	+20.58(+0.74%)
Apr 10, 2010	2722	2767	2719	2766	0	+0.00(+0.00%)
Apr 09, 2010	2722	2767	2719	2766	5,313,000	+44.70(+1.64%)
Apr 08, 2010	2735	2735	2683	2721	5,991,400	-13.59(-0.50%)
Apr 07, 2010	2709	2735	2692	2735	6,896,200	+26.34(+0.97%)
Apr 06, 2010	2658	2709	2658	2708	6,080,600	+50.09(+1.88%)
Apr 05, 2010	2634	2659	2634	2658	0	+0.00(+0.00%)
Apr 04, 2010	2634	2659	2634	2658	0	+0.00(+0.00%)
Apr 03, 2010	2634	2659	2634	2658	0	+0.00(+0.00%)
Apr 02, 2010	2634	2659	2634	2658	0	+0.00(+0.00%)
Apr 01, 2010	2634	2659	2634	2658	3,271,800	+24.30(+0.92%)
Mar 31, 2010	2636	2639	2616	2634	5,705,000	-2.27(-0.09%)
Mar 30, 2010	2650	2658	2625	2636	5,905,400	-13.78(-0.52%)
Mar 29, 2010	2627	2660	2627	2650	5,180,400	+19.73(+0.75%)
Mar 27, 2010	2629	2632	2609	2630	0	+0.00(+0.00%)
Mar 26, 2010	2629	2632	2609	2630	4,947,200	+1.46(+0.06%)
Mar 25, 2010	2585	2629	2574	2629	5,294,000	+44.11(+1.71%)
Mar 24, 2010	2587	2604	2565	2585	4,099,800	-0.76(-0.03%)
Mar 23, 2010	2561	2587	2561	2586	3,841,000	+24.45(+0.95%)
Mar 22, 2010	2578	2582	2536	2561	4,114,600	-16.94(-0.66%)
Mar 20, 2010	2584	2596	2568	2578	0	+0.00(+0.00%)
Mar 19, 2010	2584	2596	2568	2578	16,855,600	-5.63(-0.22%)
Mar 18, 2010	2610	2610	2578	2584	4,927,800	-25.86(-0.99%)
Mar 17, 2010	2581	2620	2581	2609	6,050,600	+28.52(+1.11%)
Mar 16, 2010	2547	2582	2547	2581	5,045,400	+34.22(+1.34%)
Mar 15, 2010	2539	2565	2534	2547	5,142,400	+8.36(+0.33%)
Mar 14, 2010	2518	2557	2518	2538	0	+0.00(+0.00%)
Mar 13, 2010	2518	2557	2518	2538	5,401,800	+20.07(+0.80%)
Mar 12, 2010	2517	2519	2500	2518	4,515,800	+0.95(+0.04%)
Mar 11, 2010	2486	2517	2479	2517	4,659,600	+31.13(+1.25%)
Mar 10, 2010	2492	2496	2475	2486	4,386,200	-6.01(-0.24%)
Mar 09, 2010	2456	2492	2456	2492	5,243,400	+0.00(+0.00%)
Mar 08, 2010	2456	2492	2456	2492	0	+36.47(+1.49%)
Mar 07, 2010	2410	2459	2410	2456	0	+0.00(+0.00%)
Mar 06, 2010	2410	2459	2410	2456	5,526,400	+46.24(+1.92%)
Mar 05, 2010	2457	2458	2410	2410	7,092,200	-47.44(-1.93%)
Mar 04, 2010	2471	2472	2444	2457	7,321,400	-13.93(-0.56%)
Mar 03, 2010	2454	2471	2437	2471	5,201,400	+17.30(+0.71%)
Mar 02, 2010	2439	2470	2432	2454	5,103,000	+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.