Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	1276	1285	1272	1285	148,750,208	+15.85(+1.25%)
May 30, 2010	1245	1269	1244	1269	0	+0.00(+0.00%)
May 28, 2010	1245	1269	1244	1269	0	+0.00(+0.00%)
May 27, 2010	1245	1269	1244	1269	102,771,296	+20.22(+1.62%)
May 26, 2010	1256	1260	1247	1249	194,649,696	-1.19(-0.10%)
May 25, 2010	1265	1266	1248	1250	182,583,904	-23.56(-1.85%)
May 24, 2010	1283	1283	1264	1274	123,743,104	-12.04(-0.94%)
May 22, 2010	1291	1291	1281	1286	0	+0.00(+0.00%)
May 21, 2010	1291	1291	1281	1286	158,857,904	-18.43(-1.41%)
May 20, 2010	1305	1309	1300	1304	128,742,096	-4.07(-0.31%)
May 19, 2010	1329	1329	1307	1308	112,262,704	-21.94(-1.65%)
May 18, 2010	1333	1333	1327	1330	67,770,000	-4.10(-0.31%)
May 17, 2010	1337	1337	1327	1334	83,872,200	-5.03(-0.38%)
May 16, 2010	1340	1341	1337	1339	0	+0.00(+0.00%)
May 15, 2010	1340	1341	1337	1339	0	+0.00(+0.00%)
May 14, 2010	1340	1341	1337	1339	90,595,200	-7.62(-0.57%)
May 13, 2010	1346	1348	1344	1347	69,926,200	+2.82(+0.21%)
May 12, 2010	1341	1344	1338	1344	87,190,800	+3.38(+0.25%)
May 11, 2010	1333	1342	1332	1341	110,404,896	+6.75(+0.51%)
May 10, 2010	1332	1337	1331	1334	107,774,704	+1.08(+0.08%)
May 09, 2010	1319	1333	1316	1333	0	+0.00(+0.00%)
May 08, 2010	1319	1333	1316	1333	0	+0.00(+0.00%)
May 07, 2010	1319	1333	1316	1333	152,622,304	+1.02(+0.08%)
May 06, 2010	1333	1338	1329	1332	123,065,400	-3.78(-0.28%)
May 05, 2010	1327	1337	1325	1336	123,063,800	-7.24(-0.54%)
May 04, 2010	1348	1350	1342	1343	76,576,800	-4.00(-0.30%)
May 03, 2010	1344	1348	1340	1347	78,244,800	+0.51(+0.04%)
May 01, 2010	1338	1348	1338	1346	0	+0.00(+0.00%)
Apr 30, 2010	1338	1348	1338	1346	133,424,400	+10.52(+0.79%)
Apr 29, 2010	1333	1337	1333	1336	77,970,800	+2.69(+0.20%)
Apr 28, 2010	1331	1336	1324	1333	86,258,800	-6.55(-0.49%)
Apr 27, 2010	1340	1340	1337	1340	89,002,000	-0.35(-0.03%)
Apr 26, 2010	1336	1340	1336	1340	54,767,400	+3.29(+0.25%)
Apr 24, 2010	1337	1339	1335	1337	0	+0.00(+0.00%)
Apr 23, 2010	1337	1339	1335	1337	56,413,400	-0.23(-0.02%)
Apr 22, 2010	1334	1337	1331	1337	75,428,400	+3.37(+0.25%)
Apr 21, 2010	1338	1339	1334	1334	93,977,200	-2.26(-0.17%)
Apr 20, 2010	1330	1336	1329	1336	76,536,000	+9.23(+0.70%)
Apr 19, 2010	1330	1330	1321	1327	83,487,800	-6.10(-0.46%)
Apr 17, 2010	1340	1341	1330	1333	0	+0.00(+0.00%)
Apr 16, 2010	1340	1341	1330	1333	75,909,000	-6.06(-0.45%)
Apr 15, 2010	1339	1342	1334	1339	100,534,600	+2.94(+0.22%)
Apr 14, 2010	1334	1342	1334	1336	84,715,200	+1.37(+0.10%)
Apr 13, 2010	1341	1341	1334	1335	84,707,400	-5.09(-0.38%)
Apr 12, 2010	1336	1344	1336	1340	112,168,304	+5.63(+0.42%)
Apr 10, 2010	1334	1339	1333	1334	0	+0.00(+0.00%)
Apr 09, 2010	1334	1339	1333	1334	86,192,200	+1.05(+0.08%)
Apr 08, 2010	1342	1342	1331	1333	114,846,800	-12.16(-0.90%)
Apr 07, 2010	1346	1348	1342	1345	96,155,200	+0.72(+0.05%)
Apr 06, 2010	1343	1346	1341	1344	101,900,096	+2.62(+0.20%)
Apr 05, 2010	1339	1342	1339	1342	66,001,400	+5.81(+0.43%)
Apr 04, 2010	1329	1337	1329	1336	0	+0.00(+0.00%)
Apr 03, 2010	1329	1337	1329	1336	0	+0.00(+0.00%)
Apr 02, 2010	1329	1337	1329	1336	60,418,400	+6.10(+0.46%)
Apr 01, 2010	1320	1333	1320	1330	90,968,800	+9.27(+0.70%)
Mar 31, 2010	1319	1321	1316	1321	113,073,296	+1.22(+0.09%)
Mar 30, 2010	1319	1324	1317	1319	65,188,200	+0.14(+0.01%)
Mar 29, 2010	1314	1321	1313	1319	91,132,000	+4.07(+0.31%)
Mar 27, 2010	1313	1315	1313	1315	0	+0.00(+0.00%)
Mar 26, 2010	1313	1315	1313	1315	90,284,000	+2.66(+0.20%)
Mar 25, 2010	1311	1313	1309	1312	99,142,800	+3.03(+0.23%)
Mar 24, 2010	1310	1315	1308	1309	89,597,800	+4.60(+0.35%)
Mar 23, 2010	1296	1305	1296	1305	96,196,000	+11.20(+0.87%)
Mar 22, 2010	1296	1298	1292	1294	96,090,200	-2.95(-0.23%)
Mar 20, 2010	1302	1304	1295	1297	0	+0.00(+0.00%)
Mar 19, 2010	1302	1304	1295	1297	101,926,400	-5.34(-0.41%)
Mar 18, 2010	1307	1307	1301	1302	109,725,200	-0.01(-0.00%)
Mar 17, 2010	1303	1307	1300	1302	95,358,000	+3.09(+0.24%)
Mar 16, 2010	1300	1304	1295	1299	83,064,000	-0.81(-0.06%)
Mar 15, 2010	1312	1313	1299	1300	90,177,200	-11.53(-0.88%)
Mar 14, 2010	1320	1322	1309	1311	0	+0.00(+0.00%)
Mar 13, 2010	1320	1322	1309	1311	109,311,504	-10.23(-0.77%)
Mar 12, 2010	1326	1334	1319	1321	103,337,600	-6.79(-0.51%)
Mar 11, 2010	1319	1330	1319	1328	121,150,000	+10.28(+0.78%)
Mar 10, 2010	1324	1324	1316	1318	120,910,000	-6.28(-0.47%)
Mar 09, 2010	1312	1326	1312	1324	194,748,992	+0.00(+0.00%)
Mar 08, 2010	1312	1326	1312	1324	0	+24.44(+1.88%)
Mar 07, 2010	1296	1301	1290	1300	0	+0.00(+0.00%)
Mar 06, 2010	1296	1301	1290	1300	148,844,304	+15.69(+1.22%)
Mar 05, 2010	1287	1288	1284	1284	125,075,904	-2.01(-0.16%)
Mar 04, 2010	1291	1292	1284	1286	154,316,704	-1.97(-0.15%)
Mar 03, 2010	1286	1293	1286	1288	156,606,800	+4.67(+0.36%)
Mar 02, 2010	1277	1285	1277	1283	176,568,704	+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.