Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2011	2752	2787	2752	2787	10,616,000	+35.97(+1.31%)
May 30, 2011	2747	2756	2745	2751	2,936,600	+4.51(+0.16%)
May 27, 2011	2720	2749	2719	2747	5,091,200	+27.48(+1.01%)
May 26, 2011	2721	2746	2716	2719	6,145,600	-1.47(-0.05%)
May 25, 2011	2725	2728	2708	2721	5,302,800	-4.01(-0.15%)
May 24, 2011	2705	2736	2702	2725	5,937,800	+19.39(+0.72%)
May 23, 2011	2768	2768	2690	2706	7,611,600	-62.26(-2.25%)
May 22, 2011	2787	2797	2761	2768	0	+0.00(+0.00%)
May 21, 2011	2787	2797	2761	2768	0	+0.00(+0.00%)
May 20, 2011	2787	2797	2761	2768	5,847,200	-19.07(-0.68%)
May 19, 2011	2773	2798	2772	2787	4,737,600	+13.89(+0.50%)
May 18, 2011	2755	2782	2755	2773	5,031,000	+17.64(+0.64%)
May 17, 2011	2793	2794	2755	2755	6,416,800	-37.31(-1.34%)
May 16, 2011	2797	2799	2770	2793	5,861,800	-4.81(-0.17%)
May 15, 2011	2832	2847	2797	2797	0	+0.00(+0.00%)
May 14, 2011	2832	2847	2797	2797	0	+0.00(+0.00%)
May 13, 2011	2832	2847	2797	2797	6,256,400	-34.14(-1.21%)
May 12, 2011	2873	2873	2819	2832	5,071,200	-41.05(-1.43%)
May 11, 2011	2864	2873	2854	2873	4,547,800	+8.62(+0.30%)
May 10, 2011	2827	2865	2823	2864	4,347,400	+37.21(+1.32%)
May 09, 2011	2822	2834	2819	2827	3,841,400	+4.99(+0.18%)
May 08, 2011	2803	2831	2798	2822	0	+0.00(+0.00%)
May 07, 2011	2803	2831	2798	2822	0	+0.00(+0.00%)
May 06, 2011	2803	2831	2798	2822	5,842,800	+18.89(+0.67%)
May 05, 2011	2835	2850	2798	2803	7,331,800	-32.20(-1.14%)
May 04, 2011	2872	2872	2826	2835	6,045,800	-37.34(-1.30%)
May 03, 2011	2866	2872	2843	2872	6,630,200	+6.05(+0.21%)
May 02, 2011	2846	2869	2846	2866	2,792,800	+20.35(+0.72%)
Apr 29, 2011	2861	2863	2837	2846	4,027,600	-14.55(-0.51%)
Apr 28, 2011	2876	2878	2844	2861	5,944,200	-15.83(-0.55%)
Apr 27, 2011	2857	2883	2856	2876	5,351,800	+18.97(+0.66%)
Apr 26, 2011	2869	2880	2855	2857	6,220,400	-11.41(-0.40%)
Apr 25, 2011	2850	2882	2847	2869	0	+0.00(+0.00%)
Apr 24, 2011	2850	2882	2847	2869	0	+0.00(+0.00%)
Apr 23, 2011			2847	2869	0	+0.00(+0.00%)
Apr 22, 2011	2850	2882	2847	2869	0	+0.00(+0.00%)
Apr 21, 2011	2850	2882	2847	2869	5,615,800	+18.49(+0.65%)
Apr 20, 2011	2793	2852	2793	2850	6,105,200	+57.00(+2.04%)
Apr 19, 2011	2783	2803	2774	2793	5,445,400	+9.96(+0.36%)
Apr 18, 2011	2854	2860	2780	2783	7,328,600	-70.33(-2.46%)
Apr 17, 2011	2844	2859	2837	2854	0	+0.00(+0.00%)
Apr 16, 2011	2844	2859	2837	2854	0	+0.00(+0.00%)
Apr 15, 2011	2844	2859	2837	2854	5,624,200	+10.07(+0.35%)
Apr 14, 2011	2875	2881	2843	2844	5,449,200	-31.61(-1.10%)
Apr 13, 2011	2845	2884	2843	2875	5,619,600	+30.67(+1.08%)
Apr 12, 2011	2896	2896	2842	2845	6,889,800	-51.44(-1.78%)
Apr 11, 2011	2903	2906	2886	2896	8,465,000	-7.15(-0.25%)
Apr 10, 2011		2903	2903	2903	0	+0.00(+0.00%)
Apr 09, 2011	2882	2912	2882	2903	0	+0.00(+0.00%)
Apr 08, 2011	2882	2912	2882	2903	5,566,200	+21.07(+0.73%)
Apr 07, 2011	2919	2926	2882	2882	7,685,200	-36.56(-1.25%)
Apr 06, 2011	2893	2922	2888	2919	5,715,600	+25.58(+0.88%)
Apr 05, 2011	2899	2907	2880	2893	7,366,400	-5.69(-0.20%)
Apr 04, 2011	2913	2930	2899	2899	5,991,400	-13.97(-0.48%)
Apr 03, 2011	2882	2916	2882	2913	0	+0.00(+0.00%)
Apr 02, 2011	2882	2916	2882	2913	0	+0.00(+0.00%)
Apr 01, 2011	2882	2916	2882	2913	6,668,000	+30.60(+1.06%)
Mar 31, 2011	2920	2922	2877	2882	6,657,000	-37.48(-1.28%)
Mar 30, 2011	2902	2933	2902	2920	8,178,200	+17.23(+0.59%)
Mar 29, 2011	2896	2904	2881	2902	5,393,800	+6.73(+0.23%)
Mar 28, 2011	2887	2908	2875	2896	5,753,400	+8.48(+0.29%)
Mar 27, 2011	2889	2902	2877	2887	0	+0.00(+0.00%)
Mar 26, 2011	2889	2902	2878	2887	0	+0.00(+0.00%)
Mar 25, 2011	2889	2902	2877	2887	6,671,800	-2.09(-0.07%)
Mar 24, 2011	2842	2890	2834	2889	6,322,400	+47.23(+1.66%)
Mar 23, 2011	2824	2850	2815	2842	5,460,400	+18.18(+0.64%)
Mar 22, 2011	2827	2854	2812	2824	7,104,000	-3.01(-0.11%)
Mar 21, 2011	2823	2843	2789	2827	10,590,800	+37.77(+1.35%)
Mar 20, 2011	2758	2822	2758	2789	0	+0.00(+0.00%)
Mar 19, 2011	2758	2822	2758	2789	0	+0.00(+0.00%)
Mar 18, 2011	2758	2822	2758	2789	18,738,800	+30.69(+1.11%)
Mar 17, 2011	2704	2770	2704	2758	5,506,400	+54.74(+2.02%)
Mar 16, 2011	2713	2749	2704	2704	6,670,200	-9.61(-0.35%)
Mar 15, 2011	2753	2755	2648	2713	9,337,600	-39.68(-1.44%)
Mar 14, 2011	2792	2796	2740	2753	6,270,800	-39.32(-1.41%)
Mar 13, 2011	2807	2809	2773	2792	0	+0.00(+0.00%)
Mar 12, 2011	2807	2809	2773	2792	4,635,600	-14.51(-0.52%)
Mar 11, 2011	2827	2840	2800	2807	4,570,200	-20.53(-0.73%)
Mar 10, 2011	2825	2843	2818	2827	4,204,600	+2.79(+0.10%)
Mar 09, 2011	2833	2855	2809	2825	4,022,400	-8.86(-0.31%)
Mar 08, 2011	2828	2852	2818	2833	3,696,600	+0.00(+0.00%)
Mar 07, 2011	2828	2852	2818	2833	0	+5.68(+0.20%)
Mar 06, 2011	2856	2879	2828	2828	0	+0.00(+0.00%)
Mar 05, 2011	2856	2879	2828	2828	4,094,000	-28.73(-1.01%)
Mar 04, 2011	2864	2886	2856	2856	4,071,800	-7.30(-0.25%)
Mar 03, 2011	2889	2889	2846	2864	4,425,400	-25.01(-0.87%)
Mar 02, 2011	2896	2922	2874	2889	3,891,000	-7.03(-0.24%)

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.