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%)

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.