Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2011	7240	7320	7239	7294	44,550,500	+133.39(+1.86%)
May 30, 2011	7165	7204	7147	7160	0	-3.17(-0.04%)
May 27, 2011	7205	7208	7115	7163	30,986,900	+49.38(+0.69%)
May 26, 2011	7203	7217	7087	7114	46,009,500	-56.85(-0.79%)
May 25, 2011	7079	7184	7071	7171	47,196,600	+20.28(+0.28%)
May 24, 2011	7130	7202	7128	7151	33,377,800	+29.14(+0.41%)
May 23, 2011	7158	7166	7105	7122	37,996,000	-145.30(-2.00%)
May 22, 2011	7372	7410	7228	7267	0	+0.00(+0.00%)
May 21, 2011	7372	7410	7228	7267	0	+0.00(+0.00%)
May 20, 2011	7372	7410	7228	7267	81,539,296	-91.41(-1.24%)
May 19, 2011	7360	7416	7317	7358	33,279,100	+54.70(+0.75%)
May 18, 2011	7326	7341	7261	7304	27,277,100	+46.88(+0.65%)
May 17, 2011	7347	7369	7254	7257	33,967,300	-130.89(-1.77%)
May 16, 2011	7348	7403	7285	7388	36,801,300	-15.77(-0.21%)
May 15, 2011	7486	7511	7391	7403	0	+0.00(+0.00%)
May 14, 2011	7486	7511	7391	7403	0	+0.00(+0.00%)
May 13, 2011	7486	7511	7391	7403	34,958,000	-40.64(-0.55%)
May 12, 2011	7438	7444	7357	7444	51,671,100	-51.10(-0.68%)
May 11, 2011	7527	7566	7470	7495	40,487,200	-6.47(-0.09%)
May 10, 2011	7446	7534	7423	7502	33,452,900	+91.00(+1.23%)
May 09, 2011	7461	7489	7380	7411	41,079,200	-81.73(-1.09%)
May 08, 2011	7391	7502	7363	7492	0	+0.00(+0.00%)
May 07, 2011	7391	7502	7363	7492	0	+0.00(+0.00%)
May 06, 2011	7391	7502	7363	7492	62,720,800	+115.29(+1.56%)
May 05, 2011	7416	7424	7291	7377	66,841,700	+3.03(+0.04%)
May 04, 2011	7475	7534	7355	7374	66,109,600	-126.77(-1.69%)
May 03, 2011	7519	7524	7447	7501	53,527,000	-26.94(-0.36%)
May 02, 2011	7571	7600	7528	7528	27,700,000	+13.18(+0.18%)
Apr 29, 2011	7475	7515	7462	7514	35,600,000	+39.24(+0.52%)
Apr 28, 2011	7451	7480	7427	7475	53,112,200	+70.27(+0.95%)
Apr 27, 2011	7374	7429	7361	7405	33,012,900	+48.44(+0.66%)
Apr 26, 2011	7289	7360	7279	7357	24,123,700	+61.02(+0.84%)
Apr 25, 2011	7295	7295	7295	7295	0	+0.00(+0.00%)
Apr 24, 2011	7295	7317	7280	7295	0	+0.00(+0.00%)
Apr 23, 2011			7280	7295	0	+0.00(+0.00%)
Apr 22, 2011	7295	7317	7280	7295	0	+0.00(+0.00%)
Apr 21, 2011	7295	7317	7280	7295	32,311,400	+46.30(+0.64%)
Apr 20, 2011	7137	7261	7137	7249	47,939,500	+209.88(+2.98%)
Apr 19, 2011	7051	7079	7027	7039	38,697,300	+12.46(+0.18%)
Apr 18, 2011	7166	7175	6995	7027	40,413,800	-151.44(-2.11%)
Apr 17, 2011	7167	7193	7145	7178	0	+0.00(+0.00%)
Apr 16, 2011	7167	7193	7145	7178	0	+0.00(+0.00%)
Apr 15, 2011	7167	7193	7145	7178	59,044,100	+31.73(+0.44%)
Apr 14, 2011	7161	7185	7100	7147	31,142,900	-31.41(-0.44%)
Apr 13, 2011	7135	7201	7123	7178	46,087,100	+75.06(+1.06%)
Apr 12, 2011	7131	7178	7089	7103	45,427,200	-101.95(-1.42%)
Apr 11, 2011	7215	7225	7157	7205	31,582,800	-12.16(-0.17%)
Apr 10, 2011		7217	7217	7217	0	+0.00(+0.00%)
Apr 09, 2011	7227	7233	7195	7217	0	+0.00(+0.00%)
Apr 08, 2011	7227	7233	7195	7217	31,782,400	+38.24(+0.53%)
Apr 07, 2011	7212	7241	7175	7179	33,798,000	-36.33(-0.50%)
Apr 06, 2011	7197	7243	7158	7215	35,036,600	+39.80(+0.55%)
Apr 05, 2011	7175	7186	7129	7175	33,963,400	-0.02(-0.00%)
Apr 04, 2011	7179	7200	7168	7175	24,799,500	-4.48(-0.06%)
Apr 03, 2011	7087	7192	7087	7180	0	+0.00(+0.00%)
Apr 02, 2011	7087	7192	7087	7180	0	+0.00(+0.00%)
Apr 01, 2011	7087	7192	7087	7180	36,017,900	+138.50(+1.97%)
Mar 31, 2011	7068	7080	7041	7041	31,320,500	-15.84(-0.22%)
Mar 30, 2011	7011	7065	7003	7057	33,168,800	+122.71(+1.77%)
Mar 29, 2011	6953	6960	6867	6934	27,010,700	-4.19(-0.06%)
Mar 28, 2011	6932	6981	6916	6939	23,172,600	-7.73(-0.11%)
Mar 27, 2011	6972	6985	6921	6946	0	+0.00(+0.00%)
Mar 26, 2011	6972	6985	6921	6946	0	+0.00(+0.00%)
Mar 25, 2011	6972	6985	6921	6946	27,188,200	+12.78(+0.18%)
Mar 24, 2011	6798	6942	6787	6934	33,874,800	+129.13(+1.90%)
Mar 23, 2011	6749	6807	6720	6804	30,670,600	+23.48(+0.35%)
Mar 22, 2011	6823	6826	6765	6781	32,898,100	-35.15(-0.52%)
Mar 21, 2011	6782	6830	6781	6816	49,218,800	+151.72(+2.28%)
Mar 20, 2011	6715	6761	6656	6664	0	+0.00(+0.00%)
Mar 19, 2011	6715	6761	6656	6664	0	+0.00(+0.00%)
Mar 18, 2011	6715	6761	6656	6664	103,186,200	+7.52(+0.11%)
Mar 17, 2011	6558	6693	6517	6657	48,466,700	+143.04(+2.20%)
Mar 16, 2011	6696	6733	6502	6514	60,220,200	-133.82(-2.01%)
Mar 15, 2011	6669	6715	6483	6648	89,815,800	-218.97(-3.19%)
Mar 14, 2011	6896	6946	6848	6867	54,185,000	-114.86(-1.65%)
Mar 13, 2011	7002	7014	6963	6981	0	+0.00(+0.00%)
Mar 12, 2011	7002	7014	6963	6981	46,873,100	-81.60(-1.16%)
Mar 11, 2011	7079	7110	7022	7063	39,693,500	-68.71(-0.96%)
Mar 10, 2011	7178	7218	7109	7132	35,117,700	-32.95(-0.46%)
Mar 09, 2011	7211	7222	7072	7165	35,838,600	+2.82(+0.04%)
Mar 08, 2011	7138	7271	7127	7162	28,893,000	+0.00(+0.00%)
Mar 07, 2011	7138	7271	7127	7162	0	-16.97(-0.24%)
Mar 06, 2011	7263	7311	7157	7179	0	+0.00(+0.00%)
Mar 05, 2011	7263	7311	7157	7179	33,634,300	-47.06(-0.65%)
Mar 04, 2011	7225	7294	7191	7226	31,783,400	+44.84(+0.62%)
Mar 03, 2011	7169	7203	7123	7181	36,461,600	-42.18(-0.58%)
Mar 02, 2011	7310	7356	7194	7223	36,894,600	-49.02(-0.67%)

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.