Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	2387	2403	2374	2387	26,839,400	+4.05(+0.17%)
Jun 29, 2010	2431	2432	2378	2382	24,821,600	-79.48(-3.23%)
Jun 28, 2010	2450	2463	2430	2462	18,734,600	+20.31(+0.83%)
Jun 27, 2010	2457	2474	2433	2442	0	+0.00(+0.00%)
Jun 26, 2010	2457	2474	2433	2442	0	+0.00(+0.00%)
Jun 25, 2010	2457	2474	2433	2442	23,535,800	-14.15(-0.58%)
Jun 24, 2010	2506	2506	2449	2456	25,027,000	-38.54(-1.55%)
Jun 23, 2010	2511	2525	2487	2494	19,396,800	-41.88(-1.65%)
Jun 22, 2010	2529	2550	2519	2536	18,394,000	-13.62(-0.53%)
Jun 21, 2010	2552	2570	2544	2550	21,944,600	+20.91(+0.83%)
Jun 20, 2010	2524	2537	2519	2529	0	+0.00(+0.00%)
Jun 19, 2010	2524	2537	2519	2529	0	+0.00(+0.00%)
Jun 18, 2010	2524	2537	2519	2529	36,586,800	+5.57(+0.22%)
Jun 17, 2010	2515	2536	2508	2523	25,649,000	+9.56(+0.38%)
Jun 16, 2010	2529	2529	2498	2514	22,293,600	+4.49(+0.18%)
Jun 15, 2010	2478	2512	2473	2509	24,748,800	+11.07(+0.44%)
Jun 14, 2010	2480	2498	2479	2498	20,695,000	+34.39(+1.40%)
Jun 13, 2010	2473	2476	2441	2464	0	+0.00(+0.00%)
Jun 12, 2010	2473	2476	2441	2464	0	+0.00(+0.00%)
Jun 11, 2010	2473	2476	2441	2464	29,996,400	+0.53(+0.02%)
Jun 10, 2010	2411	2465	2402	2463	25,737,800	+37.64(+1.55%)
Jun 09, 2010	2409	2426	2387	2426	24,795,400	+34.79(+1.46%)
Jun 08, 2010	2420	2426	2373	2391	26,929,200	-21.16(-0.88%)
Jun 07, 2010	2403	2437	2388	2412	24,688,400	-17.62(-0.73%)
Jun 06, 2010	2494	2503	2415	2430	0	+0.00(+0.00%)
Jun 05, 2010	2494	2503	2415	2430	0	+0.00(+0.00%)
Jun 04, 2010	2494	2503	2415	2430	30,511,400	-54.60(-2.20%)
Jun 03, 2010	2499	2509	2483	2484	26,904,800	+20.02(+0.81%)
Jun 02, 2010	2446	2468	2422	2464	22,502,600	-1.75(-0.07%)
Jun 01, 2010	2441	2474	2414	2466	23,832,200	+12.63(+0.51%)
May 31, 2010	2448	2460	2444	2453	12,742,400	-7.17(-0.29%)
May 30, 2010	2485	2485	2452	2461	0	+0.00(+0.00%)
May 28, 2010	2485	2485	2452	2461	30,552,200	-9.02(-0.37%)
May 27, 2010	2409	2470	2406	2470	48,112,400	+83.11(+3.48%)
May 26, 2010	2362	2413	2362	2386	32,053,400	+56.66(+2.43%)
May 25, 2010	2344	2353	2318	2330	34,809,000	-72.66(-3.02%)
May 24, 2010	2421	2432	2380	2402	15,855,800	+6.80(+0.28%)
May 22, 2010	2383	2402	2338	2396	0	+0.00(+0.00%)
May 21, 2010	2383	2402	2338	2396	45,934,200	+9.16(+0.38%)
May 20, 2010	2449	2459	2356	2386	46,450,000	-46.36(-1.91%)
May 19, 2010	2452	2473	2426	2433	44,584,600	-52.39(-2.11%)
May 18, 2010	2473	2497	2464	2485	22,865,200	+46.17(+1.89%)
May 17, 2010	2410	2467	2403	2439	28,925,600	-8.10(-0.33%)
May 16, 2010	2523	2524	2441	2447	0	+0.00(+0.00%)
May 15, 2010	2523	2524	2441	2447	0	+0.00(+0.00%)
May 14, 2010	2523	2524	2441	2447	33,253,200	-87.68(-3.46%)
May 13, 2010	2550	2557	2517	2535	19,656,000	-5.51(-0.22%)
May 12, 2010	2482	2551	2467	2540	40,456,000	+56.83(+2.29%)
May 11, 2010	2503	2503	2452	2484	41,942,600	-28.45(-1.13%)
May 10, 2010	2406	2512	2404	2512	93,580,000	+214.36(+9.33%)
May 09, 2010	2485	2374	2291	2298	0	+0.00(+0.00%)
May 08, 2010	2485	2374	2291	2298	0	+0.81(+0.04%)
May 07, 2010	2349	2376	2289	2297	85,957,800	-103.97(-4.33%)
May 06, 2010	2423	2463	2401	2401	50,562,600	-45.44(-1.86%)
May 05, 2010	2485	2495	2433	2446	50,909,600	-58.03(-2.32%)
May 04, 2010	2579	2582	2496	2504	48,503,600	-68.21(-2.65%)
May 03, 2010	2561	2583	2548	2572	22,819,800	+11.47(+0.45%)
May 01, 2010	2576	2585	2548	2561	0	+0.00(+0.00%)
Apr 30, 2010	2576	2585	2548	2561	32,890,000	-0.70(-0.03%)
Apr 29, 2010	2509	2570	2498	2562	35,531,800	+55.50(+2.21%)
Apr 28, 2010	2545	2551	2470	2506	68,563,200	-61.49(-2.39%)
Apr 27, 2010	2655	2659	2568	2568	42,582,400	-88.60(-3.34%)
Apr 26, 2010	2665	2674	2648	2656	22,602,800	+12.14(+0.46%)
Apr 24, 2010	2634	2658	2625	2644	0	+0.00(+0.00%)
Apr 23, 2010	2634	2658	2623	2644	27,017,200	+13.20(+0.50%)
Apr 22, 2010	2661	2676	2624	2631	30,493,000	-29.92(-1.12%)
Apr 21, 2010	2685	2692	2660	2661	24,714,800	-20.21(-0.75%)
Apr 20, 2010	2674	2685	2662	2681	18,631,600	+13.11(+0.49%)
Apr 19, 2010	2665	2678	2661	2668	0	-19.40(-0.72%)
Apr 17, 2010	2707	2722	2682	2687	0	+0.00(+0.00%)
Apr 16, 2010	2707	2722	2682	2687	30,079,000	-27.80(-1.02%)
Apr 15, 2010	2706	2721	2691	2715	21,436,000	-1.54(-0.06%)
Apr 14, 2010	2716	2720	2700	2717	20,046,000	+7.72(+0.28%)
Apr 13, 2010	2713	2722	2698	2709	38,250,400	-5.83(-0.21%)
Apr 12, 2010	2723	2726	2707	2715	22,940,600	+11.94(+0.44%)
Apr 10, 2010	2686	2703	2686	2703	0	+0.00(+0.00%)
Apr 09, 2010	2686	2703	2686	2703	22,648,000	+34.25(+1.28%)
Apr 08, 2010	2687	2688	2653	2669	27,978,000	-28.34(-1.05%)
Apr 07, 2010	2696	2711	2694	2697	18,794,200	+0.30(+0.01%)
Apr 06, 2010	2689	2699	2682	2697	25,267,200	+16.10(+0.60%)
Apr 05, 2010	2657	2681	2656	2681	0	+0.00(+0.00%)
Apr 04, 2010	2657	2681	2656	2681	0	+0.00(+0.00%)
Apr 03, 2010	2657	2681	2656	2681	0	+0.00(+0.00%)
Apr 02, 2010	2657	2681	2656	2681	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.