Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	31547	32126	31547	32038	216,497,408	+490.90(+1.56%)
May 30, 2010	32056	32072	31419	31548	0	+0.00(+0.00%)
May 28, 2010	32056	32072	31419	31548	201,026,400	-508.60(-1.59%)
May 27, 2010	31329	32056	31329	32056	259,211,808	+727.70(+2.32%)
May 26, 2010	30668	31478	30668	31328	325,023,200	+694.30(+2.27%)
May 25, 2010	30757	30757	30102	30634	318,166,016	-125.30(-0.41%)
May 24, 2010	30629	30938	30564	30760	136,201,504	+130.30(+0.43%)
May 22, 2010	30377	30810	30074	30629	0	+0.00(+0.00%)
May 21, 2010	30377	30810	30074	30629	255,529,600	+261.10(+0.86%)
May 20, 2010	30977	30977	30255	30368	277,577,504	-624.70(-2.02%)
May 19, 2010	31136	31142	30835	30993	229,155,904	-143.50(-0.46%)
May 18, 2010	31580	31919	31136	31136	157,100,704	-444.30(-1.41%)
May 17, 2010	31804	31947	31339	31581	155,416,608	-232.10(-0.73%)
May 16, 2010	32340	32340	31722	31813	0	+0.00(+0.00%)
May 15, 2010	32340	32340	31722	31813	0	+0.00(+0.00%)
May 14, 2010	32340	32340	31722	31813	141,704,608	-529.70(-1.64%)
May 13, 2010	32381	32494	32264	32342	124,886,896	-37.20(-0.11%)
May 12, 2010	32141	32396	32141	32380	205,184,704	+260.50(+0.81%)
May 11, 2010	32277	32360	32039	32119	189,247,296	-157.80(-0.49%)
May 10, 2010	31538	32696	31538	32277	215,496,400	+788.10(+2.50%)
May 09, 2010	31998	31602	31023	31489	0	+0.00(+0.00%)
May 08, 2010	31998	31602	31023	31489	0	+0.00(+0.00%)
May 07, 2010	31404	31602	30981	31489	246,336,704	+89.80(+0.29%)
May 06, 2010	31998	32258	30650	31399	287,186,816	-596.30(-1.86%)
May 05, 2010	32113	32258	31574	31995	239,896,992	-125.40(-0.39%)
May 04, 2010	32804	32810	31913	32121	269,130,400	-711.70(-2.17%)
May 03, 2010	32693	32975	32525	32832	186,296,000	+145.10(+0.44%)
May 01, 2010	32954	33246	32654	32687	0	+0.00(+0.00%)
Apr 30, 2010	32861	33246	32654	32687	287,810,400	-173.70(-0.53%)
Apr 29, 2010	32954	33228	32850	32861	215,587,008	-91.90(-0.28%)
Apr 28, 2010	32679	32955	32385	32953	218,786,304	+273.50(+0.84%)
Apr 27, 2010	33722	33722	32679	32679	236,783,392	-1092.20(-3.23%)
Apr 26, 2010	33856	34000	33747	33772	186,455,296	-82.10(-0.24%)
Apr 24, 2010	33676	33954	33618	33854	0	+0.00(+0.00%)
Apr 23, 2010	33676	33954	33618	33854	234,711,008	+195.30(+0.58%)
Apr 22, 2010	33510	33674	33210	33658	210,836,608	+141.20(+0.42%)
Apr 21, 2010	33815	33822	33481	33517	153,202,496	-296.00(-0.88%)
Apr 20, 2010	33439	33823	33439	33813	140,800,992	+373.40(+1.12%)
Apr 19, 2010	33589	33700	33212	33440	138,270,800	-181.60(-0.54%)
Apr 17, 2010	34163	34163	33484	33621	0	+0.00(+0.00%)
Apr 16, 2010	34163	34163	33484	33621	201,060,896	-512.80(-1.50%)
Apr 15, 2010	34109	34224	34004	34134	145,624,192	+20.30(+0.06%)
Apr 14, 2010	33822	34114	33822	34114	213,715,696	+294.90(+0.87%)
Apr 13, 2010	33805	33878	33727	33819	138,260,608	-33.40(-0.10%)
Apr 12, 2010	33832	33925	33681	33852	94,528,800	+11.50(+0.03%)
Apr 10, 2010	33570	33841	33524	33841	0	+0.00(+0.00%)
Apr 09, 2010	33570	33841	33524	33841	137,222,208	+273.50(+0.81%)
Apr 08, 2010	33631	33667	33315	33567	190,739,600	-65.00(-0.19%)
Apr 07, 2010	33801	33803	33589	33632	208,564,400	-168.80(-0.50%)
Apr 06, 2010	33650	33822	33612	33801	162,046,704	+152.30(+0.45%)
Apr 05, 2010	33268	33779	33267	33649	222,997,296	+382.50(+1.15%)
Apr 04, 2010	33400	33430	33214	33266	0	+0.00(+0.00%)
Apr 03, 2010	33400	33430	33214	33266	0	+0.00(+0.00%)
Apr 02, 2010	33400	33430	33214	33266	0	+0.00(+0.00%)
Apr 01, 2010	33400	33430	33214	33266	0	+0.00(+0.00%)
Mar 31, 2010	33400	33430	33214	33266	239,511,296	-133.10(-0.40%)
Mar 30, 2010	33421	33589	33289	33400	139,166,208	-16.60(-0.05%)
Mar 29, 2010	33147	33448	33145	33416	124,009,200	+268.30(+0.81%)
Mar 27, 2010	33165	33337	33083	33148	0	+0.00(+0.00%)
Mar 26, 2010	33165	33337	33083	33148	151,328,000	-16.50(-0.05%)
Mar 25, 2010	33157	33366	33125	33164	168,436,000	+3.30(+0.01%)
Mar 24, 2010	33361	33475	33160	33161	199,658,400	-200.30(-0.60%)
Mar 23, 2010	33143	33410	33122	33361	181,161,200	+219.30(+0.66%)
Mar 22, 2010	33023	33194	32877	33142	156,847,200	+119.20(+0.36%)
Mar 20, 2010	32969	33026	32780	33023	0	+0.00(+0.00%)
Mar 19, 2010	32969	33026	32780	33023	254,168,704	+53.00(+0.16%)
Mar 18, 2010	32800	32977	32635	32970	198,763,696	+171.50(+0.52%)
Mar 17, 2010	32724	33000	32724	32798	207,372,192	+74.40(+0.23%)
Mar 16, 2010	32582	32774	32503	32724	137,764,000	+145.80(+0.45%)
Mar 15, 2010	32598	32725	32521	32578	0	+0.00(+0.00%)
Mar 14, 2010	32598	32725	32521	32578	0	+0.00(+0.00%)
Mar 13, 2010	32598	32725	32521	32578	102,685,696	-24.80(-0.08%)
Mar 12, 2010	32506	32631	32354	32603	126,743,000	+97.10(+0.30%)
Mar 11, 2010	32514	32718	32501	32506	171,740,704	-8.40(-0.03%)
Mar 10, 2010	32521	32631	32419	32514	161,540,496	-6.10(-0.02%)
Mar 09, 2010	32415	32536	32399	32520	154,426,304	+0.00(+0.00%)
Mar 08, 2010	32415	32536	32399	32520	0	+83.80(+0.26%)
Mar 07, 2010	32209	32530	32209	32436	0	+0.00(+0.00%)
Mar 06, 2010	32209	32530	32209	32436	153,270,096	+234.50(+0.73%)
Mar 05, 2010	32354	32508	32085	32202	137,551,504	-151.50(-0.47%)
Mar 04, 2010	32055	32431	31998	32354	205,110,208	+298.50(+0.93%)
Mar 03, 2010	31765	32149	31763	32055	156,406,704	+289.90(+0.91%)
Mar 02, 2010	31638	31888	31638	31765	147,752,896	+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.