Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	3448	3471	3409	3443	169,320,000	+9.90(+0.29%)
Jun 29, 2010	3520	3532	3425	3433	176,011,808	-143.46(-4.01%)
Jun 28, 2010	3538	3578	3507	3576	110,519,000	+56.72(+1.61%)
Jun 27, 2010	3559	3578	3504	3520	0	+0.00(+0.00%)
Jun 26, 2010	3559	3578	3504	3520	0	+0.00(+0.00%)
Jun 25, 2010	3559	3578	3504	3520	144,737,600	-35.63(-1.00%)
Jun 24, 2010	3666	3668	3543	3555	151,023,392	-86.43(-2.37%)
Jun 23, 2010	3666	3696	3627	3642	133,447,000	-63.53(-1.71%)
Jun 22, 2010	3703	3726	3671	3705	136,381,408	-30.83(-0.83%)
Jun 21, 2010	3751	3760	3722	3736	131,633,000	+48.94(+1.33%)
Jun 20, 2010	3685	3705	3663	3687	0	+0.00(+0.00%)
Jun 19, 2010	3685	3705	3663	3687	0	+0.00(+0.00%)
Jun 18, 2010	3685	3705	3663	3687	197,360,192	+4.13(+0.11%)
Jun 17, 2010	3672	3716	3660	3683	147,755,808	+7.15(+0.19%)
Jun 16, 2010	3690	3690	3639	3676	166,233,600	+14.42(+0.39%)
Jun 15, 2010	3591	3673	3591	3662	152,375,600	+35.47(+0.98%)
Jun 14, 2010	3583	3630	3582	3626	155,673,600	+70.52(+1.98%)
Jun 13, 2010	3537	3570	3508	3556	0	+0.00(+0.00%)
Jun 12, 2010	3537	3570	3508	3556	0	+0.00(+0.00%)
Jun 11, 2010	3537	3570	3508	3556	177,228,608	+38.88(+1.11%)
Jun 10, 2010	3417	3539	3405	3517	172,744,608	+69.87(+2.03%)
Jun 09, 2010	3412	3447	3365	3447	167,829,200	+66.41(+1.96%)
Jun 08, 2010	3434	3434	3344	3380	177,003,008	-33.36(-0.98%)
Jun 07, 2010	3397	3455	3382	3414	175,973,200	-41.89(-1.21%)
Jun 06, 2010	3568	3593	3443	3456	0	+0.00(+0.00%)
Jun 05, 2010	3568	3593	3443	3456	0	+0.00(+0.00%)
Jun 04, 2010	3568	3593	3443	3456	223,099,008	-101.73(-2.86%)
Jun 03, 2010	3573	3598	3550	3557	163,039,008	+55.84(+1.59%)
Jun 02, 2010	3472	3506	3432	3502	143,898,400	-1.58(-0.05%)
Jun 01, 2010	3482	3521	3414	3503	187,823,600	-4.48(-0.13%)
May 31, 2010	3506	3529	3498	3508	64,323,600	-7.50(-0.21%)
May 30, 2010	3553	3553	3501	3515	0	+0.00(+0.00%)
May 28, 2010	3553	3553	3501	3515	153,896,608	-10.25(-0.29%)
May 27, 2010	3433	3528	3421	3525	207,762,208	+116.72(+3.42%)
May 26, 2010	3393	3450	3375	3409	220,441,200	+77.30(+2.32%)
May 25, 2010	3327	3349	3288	3331	224,325,792	-99.64(-2.90%)
May 24, 2010	3460	3478	3400	3431	134,297,792	+0.19(+0.01%)
May 22, 2010	3433	3459	3342	3431	0	+0.00(+0.00%)
May 21, 2010	3433	3459	3342	3431	291,508,000	-1.78(-0.05%)
May 20, 2010	3522	3556	3362	3433	279,907,584	-79.15(-2.25%)
May 19, 2010	3557	3576	3486	3512	221,007,008	-105.65(-2.92%)
May 18, 2010	3601	3640	3576	3617	158,030,000	+73.77(+2.08%)
May 17, 2010	3527	3595	3515	3544	167,306,704	-16.81(-0.47%)
May 16, 2010	3707	3711	3544	3560	0	+0.00(+0.00%)
May 15, 2010	3707	3711	3544	3560	0	+0.00(+0.00%)
May 14, 2010	3707	3711	3544	3560	239,780,000	-171.18(-4.59%)
May 13, 2010	3774	3774	3703	3732	130,644,800	-2.33(-0.06%)
May 12, 2010	3666	3763	3639	3734	207,577,296	+40.67(+1.10%)
May 11, 2010	3655	3700	3623	3693	222,168,000	-27.09(-0.73%)
May 10, 2010	3606	3720	3462	3720	413,011,200	+352.49(+10.47%)
May 09, 2010	3584	3532	3350	3368	0	+0.00(+0.00%)
May 08, 2010	3584	3532	3350	3368	0	-24.79(-0.73%)
May 07, 2010	3455	3539	3350	3393	438,501,312	-163.52(-4.60%)
May 06, 2010	3584	3668	3542	3556	331,062,400	-79.92(-2.20%)
May 05, 2010	3688	3705	3614	3636	274,467,808	-53.26(-1.44%)
May 04, 2010	3827	3836	3679	3689	245,235,200	-139.17(-3.64%)
May 03, 2010	3797	3847	3772	3828	100,879,200	+11.47(+0.30%)
May 01, 2010	3830	3857	3784	3817	0	+0.00(+0.00%)
Apr 30, 2010	3830	3857	3784	3817	179,653,200	-23.63(-0.62%)
Apr 29, 2010	3796	3858	3775	3841	180,090,896	+53.62(+1.42%)
Apr 28, 2010	3815	3848	3750	3787	284,112,992	-57.60(-1.50%)
Apr 27, 2010	3989	3996	3845	3845	164,571,600	-152.79(-3.82%)
Apr 26, 2010	3995	4018	3978	3997	129,533,400	+46.09(+1.17%)
Apr 24, 2010	3922	3968	3907	3951	0	+0.00(+0.00%)
Apr 23, 2010	3922	3968	3907	3951	161,657,792	+26.65(+0.68%)
Apr 22, 2010	3970	4007	3907	3925	189,281,904	-53.02(-1.33%)
Apr 21, 2010	4037	4037	3977	3978	138,462,800	-48.98(-1.22%)
Apr 20, 2010	3988	4030	3971	4027	119,539,400	+56.18(+1.41%)
Apr 19, 2010	3965	3987	3949	3970	0	-16.16(-0.41%)
Apr 17, 2010	4045	4086	3976	3987	0	+0.00(+0.00%)
Apr 16, 2010	4045	4086	3976	3987	191,295,392	-79.02(-1.94%)
Apr 15, 2010	4069	4085	4037	4066	136,844,992	+7.95(+0.20%)
Apr 14, 2010	4052	4074	4047	4058	136,844,992	+25.71(+0.64%)
Apr 13, 2010	4039	4058	4021	4032	126,779,600	-18.51(-0.46%)
Apr 12, 2010	4078	4082	4032	4050	106,880,000	-0.04(-0.00%)
Apr 10, 2010	4008	4051	4008	4051	0	+0.00(+0.00%)
Apr 09, 2010	4008	4051	4008	4051	104,637,800	+72.08(+1.81%)
Apr 08, 2010	4007	4012	3952	3978	124,318,400	-48.51(-1.20%)
Apr 07, 2010	4049	4052	4020	4027	115,462,800	-26.97(-0.67%)
Apr 06, 2010	4049	4065	4027	4054	113,667,400	+19.71(+0.49%)
Apr 05, 2010	3997	4042	3990	4034	0	+0.00(+0.00%)
Apr 04, 2010	3997	4042	3990	4034	0	+0.00(+0.00%)
Apr 03, 2010	3997	4042	3990	4034	0	+0.00(+0.00%)
Apr 02, 2010	3997	4042	3990	4034	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.