Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2011	2104	2147	2103	2142	303,200	+48.68(+2.32%)
May 30, 2011	2115	2116	2086	2094	213,200	-6.45(-0.31%)
May 27, 2011	2087	2111	2085	2100	272,800	+8.33(+0.40%)
May 26, 2011	2060	2094	2056	2092	296,600	+56.04(+2.75%)
May 25, 2011	2074	2082	2031	2036	345,000	-25.89(-1.26%)
May 24, 2011	2052	2071	2049	2062	268,600	+6.05(+0.29%)
May 23, 2011	2100	2100	2056	2056	293,000	-55.79(-2.64%)
May 22, 2011	2101	2112	2112	2112	0	+0.00(+0.00%)
May 21, 2011	2101	2112	2084	2112	0	+0.00(+0.00%)
May 20, 2011	2101	2112	2084	2112	282,800	+15.99(+0.76%)
May 19, 2011	2141	2143	2093	2096	283,400	-40.27(-1.89%)
May 18, 2011	2111	2139	2106	2136	260,000	+33.37(+1.59%)
May 17, 2011	2104	2111	2092	2102	300,800	-1.77(-0.08%)
May 16, 2011	2105	2115	2097	2104	273,600	-15.90(-0.75%)
May 15, 2011	2134	2120	2120	2120	0	+0.00(+0.00%)
May 14, 2011	2134	2120	2103	2120	0	+0.00(+0.00%)
May 13, 2011	2134	2135	2103	2120	397,000	-2.57(-0.12%)
May 12, 2011	2139	2149	2123	2123	382,200	-43.98(-2.03%)
May 11, 2011	2161	2167	2145	2167	378,000	+27.46(+1.28%)
May 10, 2011	2158	2139	2139	2139	0	+0.00(+0.00%)
May 09, 2011	2158	2162	2137	2139	254,000	-8.28(-0.39%)
May 08, 2011	2154	2147	2147	2147	0	+0.00(+0.00%)
May 07, 2011	2154	2157	2134	2147	0	+0.00(+0.00%)
May 06, 2011	2154	2157	2134	2147	344,200	-33.19(-1.52%)
May 05, 2011	2197	2181	2181	2181	0	+0.00(+0.00%)
May 04, 2011	2197	2202	2173	2181	393,800	-20.09(-0.91%)
May 03, 2011	2224	2228	2188	2201	375,200	-28.23(-1.27%)
May 02, 2011	2203	2229	2203	2229	302,400	+36.60(+1.67%)
Apr 29, 2011	2211	2220	2178	2192	364,200	-15.99(-0.72%)
Apr 28, 2011	2215	2225	2194	2208	354,800	+1.65(+0.07%)
Apr 27, 2011	2226	2231	2192	2207	423,200	+0.40(+0.02%)
Apr 26, 2011	2219	2223	2197	2206	439,400	-9.70(-0.44%)
Apr 25, 2011	2205	2218	2199	2216	354,000	+18.18(+0.83%)
Apr 24, 2011	2203	2198	2198	2198	0	+0.00(+0.00%)
Apr 23, 2011			2191	2198	0	+0.00(+0.00%)
Apr 22, 2011	2203	2208	2191	2198	390,800	-0.72(-0.03%)
Apr 21, 2011	2191	2211	2184	2199	416,000	+28.63(+1.32%)
Apr 20, 2011	2146	2170	2139	2170	374,400	+47.23(+2.23%)
Apr 19, 2011	2118	2137	2112	2123	375,000	-15.04(-0.70%)
Apr 18, 2011	2147	2149	2128	2138	358,200	-2.78(-0.13%)
Apr 17, 2011	2136	2140	2140	2140	0	+0.00(+0.00%)
Apr 16, 2011	2136	2143	2127	2140	0	+0.00(+0.00%)
Apr 15, 2011	2136	2143	2127	2140	356,600	-0.56(-0.03%)
Apr 14, 2011	2116	2141	2110	2141	371,800	+19.14(+0.90%)
Apr 13, 2011	2092	2122	2082	2122	348,000	+32.52(+1.56%)
Apr 12, 2011	2117	2117	2089	2089	311,200	-32.99(-1.55%)
Apr 11, 2011	2127	2135	2116	2122	316,000	-5.58(-0.26%)
Apr 10, 2011		2128	2128	2128	0	+0.00(+0.00%)
Apr 09, 2011	2119	2128	2119	2128	0	+0.00(+0.00%)
Apr 08, 2011	2119	2136	2119	2128	392,800	+5.83(+0.27%)
Apr 07, 2011	2133	2136	2112	2122	382,800	-4.57(-0.21%)
Apr 06, 2011	2129	2136	2120	2127	423,000	-3.72(-0.17%)
Apr 05, 2011	2118	2130	2108	2130	327,600	+14.56(+0.69%)
Apr 04, 2011	2124	2126	2104	2116	301,800	-5.14(-0.24%)
Apr 03, 2011	2108	2121	2121	2121	0	+0.00(+0.00%)
Apr 02, 2011	2108	2121	2102	2121	0	+0.00(+0.00%)
Apr 01, 2011	2108	2121	2102	2121	338,000	+14.31(+0.68%)
Mar 31, 2011	2098	2107	2089	2107	317,800	+15.32(+0.73%)
Mar 30, 2011	2076	2100	2074	2091	316,800	+19.25(+0.93%)
Mar 29, 2011	2053	2072	2050	2072	250,400	+15.74(+0.77%)
Mar 28, 2011	2054	2060	2044	2056	285,400	+2.35(+0.11%)
Mar 27, 2011	2058	2054	2054	2054	0	+0.00(+0.00%)
Mar 26, 2011	2058	2054	2042	2054	0	+0.00(+0.00%)
Mar 25, 2011	2058	2060	2042	2054	311,200	+17.26(+0.85%)
Mar 24, 2011	2022	2037	2022	2037	295,400	+24.60(+1.22%)
Mar 23, 2011	2019	2022	2006	2012	312,600	-1.48(-0.07%)
Mar 22, 2011	2012	2016	2004	2014	304,200	+10.24(+0.51%)
Mar 21, 2011	1985	2005	1985	2003	292,200	+22.29(+1.13%)
Mar 20, 2011	1963	1981	1981	1981	0	+0.00(+0.00%)
Mar 19, 2011	1963	1981	1960	1981	0	+0.00(+0.00%)
Mar 18, 2011	1963	1988	1960	1981	291,200	+22.10(+1.13%)
Mar 17, 2011	1922	1961	1919	1959	305,800	+1.06(+0.05%)
Mar 16, 2011	1952	1965	1931	1958	284,400	+34.05(+1.77%)
Mar 15, 2011	1967	1986	1882	1924	403,800	-47.31(-2.40%)
Mar 14, 2011	1949	1971	1929	1971	388,600	+15.69(+0.80%)
Mar 13, 2011	1956	1956	1956	1956	0	+0.00(+0.00%)
Mar 12, 2011	1956	1971	1949	1956	267,200	-26.04(-1.31%)
Mar 11, 2011	1999	2001	1974	1982	288,400	-19.89(-0.99%)
Mar 10, 2011	2008	2017	1992	2001	315,400	+5.15(+0.26%)
Mar 09, 2011	1984	2007	1975	1996	304,800	+16.05(+0.81%)
Mar 08, 2011	1996	2005	1978	1980	256,000	+0.00(+0.00%)
Mar 07, 2011	1996	1980	1980	1980	0	-24.41(-1.22%)
Mar 06, 2011	1990	2009	1984	2005	0	+0.00(+0.00%)
Mar 05, 2011	1990	2009	1984	2005	334,600	+34.02(+1.73%)
Mar 04, 2011	1942	1971	1941	1971	284,800	+42.42(+2.20%)
Mar 03, 2011	1922	1941	1921	1928	207,600	+0.00(+0.00%)
Mar 02, 2011	1922	1928	1928	1928	0	-11.06(-0.57%)

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.