Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	4914	4962	4898	4917	1,277,285,120	+2.70(+0.05%)
Jun 29, 2010	5072	5072	4899	4914	1,016,390,784	-157.50(-3.11%)
Jun 28, 2010	5046	5086	5025	5072	845,187,328	+0.00(+0.00%)
Jun 27, 2010	5046	5086	5025	5072	845,187,328	+25.23(+0.50%)
Jun 26, 2010	5100	5130	5032	5046	0	-0.03(-0.00%)
Jun 25, 2010	5100	5130	5032	5046	1,188,668,800	-53.70(-1.05%)
Jun 24, 2010	5178	5212	5091	5100	979,497,920	-78.30(-1.51%)
Jun 23, 2010	5247	5248	5166	5178	941,044,800	-68.50(-1.31%)
Jun 22, 2010	5299	5299	5210	5247	1,124,430,720	-52.10(-0.98%)
Jun 21, 2010	5251	5332	5251	5299	797,902,592	+0.00(+0.00%)
Jun 20, 2010	5251	5332	5251	5299	797,902,592	+48.30(+0.92%)
Jun 19, 2010	5254	5289	5239	5251	0	+0.00(+0.00%)
Jun 18, 2010	5254	5289	5239	5251	1,528,137,856	-3.10(-0.06%)
Jun 17, 2010	5238	5294	5233	5254	1,139,301,632	+16.00(+0.31%)
Jun 16, 2010	5218	5257	5209	5238	1,026,163,200	+20.10(+0.39%)
Jun 15, 2010	5202	5242	5149	5218	1,005,268,992	+15.70(+0.30%)
Jun 14, 2010	5164	5215	5164	5202	947,984,768	+0.00(+0.00%)
Jun 13, 2010	5164	5215	5164	5202	947,984,768	+38.40(+0.74%)
Jun 12, 2010	5132	5184	5117	5164	0	+0.00(+0.00%)
Jun 11, 2010	5132	5184	5117	5164	1,102,533,248	+31.20(+0.61%)
Jun 10, 2010	5086	5150	5031	5132	1,364,944,256	+46.60(+0.92%)
Jun 09, 2010	5028	5086	4998	5086	1,094,116,864	+57.70(+1.15%)
Jun 08, 2010	5069	5084	4985	5028	1,199,075,328	-40.90(-0.81%)
Jun 07, 2010	5126	5126	5040	5069	900,731,520	+0.00(+0.00%)
Jun 06, 2010	5126	5126	5040	5069	900,731,520	-56.90(-1.11%)
Jun 05, 2010	5211	5262	5102	5126	0	+0.00(+0.00%)
Jun 04, 2010	5211	5262	5102	5126	1,209,543,552	-85.20(-1.63%)
Jun 03, 2010	5151	5262	5151	5211	1,214,853,248	+59.90(+1.16%)
Jun 02, 2010	5163	5163	5072	5151	1,173,782,528	-12.00(-0.23%)
Jun 01, 2010	5188	5192	5063	5163	1,325,107,200	-25.10(-0.48%)
May 31, 2010	5188	5188	5188	5188	0	+0.00(+0.00%)
May 30, 2010	5188	5188	5188	5188	0	+0.00(+0.00%)
May 28, 2010	5195	5240	5186	5188	1,335,686,912	-6.80(-0.13%)
May 27, 2010	5038	5195	5038	5195	1,582,638,208	+157.10(+3.12%)
May 26, 2010	4941	5098	4940	5038	1,832,110,208	+97.40(+1.97%)
May 25, 2010	5070	5070	4898	4941	1,728,679,168	-128.90(-2.54%)
May 24, 2010	5063	5109	5022	5070	963,073,600	+0.00(+0.00%)
May 23, 2010	5063	5109	5022	5070	963,073,600	+6.67(+0.13%)
May 22, 2010	5073	5084	4957	5063	0	+0.03(+0.00%)
May 21, 2010	5073	5084	4957	5063	2,015,042,560	-10.20(-0.20%)
May 20, 2010	5158	5230	5001	5073	1,700,662,784	-85.00(-1.65%)
May 19, 2010	5307	5307	5158	5158	1,381,919,616	-149.20(-2.81%)
May 18, 2010	5262	5341	5262	5307	1,111,259,136	+44.80(+0.85%)
May 17, 2010	5263	5328	5232	5262	1,200,727,680	+0.00(+0.00%)
May 16, 2010	5263	5328	5232	5262	1,200,727,680	-0.35(-0.01%)
May 15, 2010	5434	5434	5245	5263	0	-0.05(-0.00%)
May 14, 2010	5434	5434	5245	5263	1,335,859,200	-170.80(-3.14%)
May 13, 2010	5384	5436	5382	5434	956,026,304	+50.20(+0.93%)
May 12, 2010	5334	5401	5285	5384	1,513,656,448	+49.30(+0.92%)
May 11, 2010	5387	5387	5257	5334	1,450,249,344	-53.20(-0.99%)
May 10, 2010	5123	5400	5123	5387	2,324,686,336	+0.00(+0.00%)
May 09, 2010	5123	5400	5123	5387	2,324,686,336	+264.38(+5.16%)
May 08, 2010	5261	5264	5049	5123	0	+0.02(+0.00%)
May 07, 2010	5261	5264	5045	5123	2,757,309,184	-138.00(-2.62%)
May 06, 2010	5342	5372	5251	5261	1,701,801,216	-80.90(-1.51%)
May 05, 2010	5411	5429	5305	5342	1,997,069,568	-69.20(-1.28%)
May 04, 2010	5553	5566	5399	5411	1,735,870,592	-142.20(-2.56%)
May 03, 2010	5553	5553	5553	5553	0	+0.00(+0.00%)
May 02, 2010	5553	5553	5553	5553	0	+0.01(+0.00%)
May 01, 2010	5618	5644	5541	5553	0	-0.01(-0.00%)
Apr 30, 2010	5618	5644	5541	5553	1,439,125,248	-64.50(-1.15%)
Apr 29, 2010	5587	5639	5580	5618	1,206,691,712	+31.20(+0.56%)
Apr 28, 2010	5604	5640	5534	5587	1,832,667,136	-16.90(-0.30%)
Apr 27, 2010	5754	5759	5604	5604	1,515,371,776	-150.40(-2.61%)
Apr 26, 2010	5724	5801	5724	5754	1,036,747,904	+0.00(+0.00%)
Apr 25, 2010	5724	5801	5724	5754	1,036,747,904	+30.25(+0.53%)
Apr 24, 2010	5665	5737	5665	5724	0	-0.05(-0.00%)
Apr 23, 2010	5665	5741	5665	5724	1,002,800,128	+58.40(+1.03%)
Apr 22, 2010	5723	5761	5652	5665	1,139,851,520	-58.10(-1.02%)
Apr 21, 2010	5784	5797	5721	5723	1,148,842,752	-60.30(-1.04%)
Apr 20, 2010	5728	5797	5728	5784	1,081,126,016	+55.80(+0.97%)
Apr 19, 2010	5744	5748	5697	5728	889,516,800	+0.00(+0.00%)
Apr 18, 2010	5744	5748	5697	5728	889,516,800	-16.06(-0.28%)
Apr 17, 2010	5825	5834	5727	5744	0	-0.04(-0.00%)
Apr 16, 2010	5825	5834	5726	5744	1,634,478,464	-81.00(-1.39%)
Apr 15, 2010	5796	5832	5778	5825	1,030,545,920	+28.70(+0.50%)
Apr 14, 2010	5762	5813	5762	5796	868,022,016	+34.60(+0.60%)
Apr 13, 2010	5778	5779	5742	5762	668,939,776	-16.00(-0.28%)
Apr 12, 2010	5771	5804	5756	5778	595,469,504	+0.00(+0.00%)
Apr 11, 2010	5771	5804	5756	5778	595,469,504	+6.72(+0.12%)
Apr 10, 2010	5713	5774	5713	5771	0	-0.02(-0.00%)
Apr 09, 2010	5713	5774	5713	5771	704,070,272	+58.30(+1.02%)
Apr 08, 2010	5762	5762	5684	5713	820,356,608	-49.40(-0.86%)
Apr 07, 2010	5780	5782	5753	5762	828,676,928	-18.30(-0.32%)
Apr 06, 2010	5745	5790	5745	5780	845,433,920	+35.50(+0.62%)
Apr 05, 2010	5745	5745	5745	5745	0	+0.00(+0.00%)
Apr 04, 2010	5745	5745	5745	5745	0	+0.01(+0.00%)
Apr 03, 2010	5680	5745	5679	5745	0	-0.01(-0.00%)
Apr 02, 2010	5745	5745	5745	5745	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.