Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	31490	31794	31151	31157	363,224,800	-316.20(-1.00%)
Jun 29, 2010	32536	32536	31440	31473	202,152,304	-1095.00(-3.36%)
Jun 28, 2010	32610	32693	32418	32568	106,385,296	-38.90(-0.12%)
Jun 27, 2010	32310	32660	32254	32607	0	+0.00(+0.00%)
Jun 26, 2010	32310	32660	32254	32607	0	+0.00(+0.00%)
Jun 25, 2010	32310	32660	32254	32607	119,346,800	+294.30(+0.91%)
Jun 24, 2010	32663	32663	32277	32313	119,407,600	-350.50(-1.07%)
Jun 23, 2010	32471	32663	32180	32663	158,766,800	+192.60(+0.59%)
Jun 22, 2010	32879	32985	32471	32471	124,243,296	-411.30(-1.25%)
Jun 21, 2010	32816	33291	32816	32882	122,782,400	+67.40(+0.21%)
Jun 20, 2010	32772	32947	32630	32815	0	+0.00(+0.00%)
Jun 19, 2010	32772	32947	32630	32815	0	+0.00(+0.00%)
Jun 18, 2010	32772	32947	32630	32815	165,006,208	+39.30(+0.12%)
Jun 17, 2010	32804	32855	32630	32775	134,987,104	-30.30(-0.09%)
Jun 16, 2010	32670	32870	32597	32806	142,010,000	+120.20(+0.37%)
Jun 15, 2010	32239	32749	32239	32685	179,968,608	+447.00(+1.39%)
Jun 14, 2010	32130	32512	32130	32238	145,984,096	+114.10(+0.36%)
Jun 13, 2010	31904	32247	31670	32124	0	+0.00(+0.00%)
Jun 12, 2010	31904	32247	31670	32124	0	+0.00(+0.00%)
Jun 11, 2010	31904	32247	31670	32124	152,371,904	+214.10(+0.67%)
Jun 10, 2010	31232	31917	31232	31910	223,473,408	+700.90(+2.25%)
Jun 09, 2010	31061	31509	31061	31209	170,444,800	+149.50(+0.48%)
Jun 08, 2010	30739	31074	30739	31060	152,759,392	+320.80(+1.04%)
Jun 07, 2010	31015	31138	30690	30739	101,899,000	-253.70(-0.82%)
Jun 06, 2010	31312	31312	30973	30993	0	+0.00(+0.00%)
Jun 05, 2010	31312	31312	30973	30993	0	+0.00(+0.00%)
Jun 04, 2010	31312	31312	30973	30993	159,165,696	-339.20(-1.08%)
Jun 03, 2010	31421	31668	31241	31332	153,007,808	-80.00(-0.25%)
Jun 02, 2010	31246	31545	31228	31412	175,993,296	+166.10(+0.53%)
Jun 01, 2010	31989	31989	31245	31246	251,248,000	-792.70(-2.47%)
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%)

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.