Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2011	1542	1566	1542	1558	404,034,592	+15.45(+1.00%)
May 30, 2011	1550	1550	1543	1543	119,960,800	-5.85(-0.38%)
May 27, 2011	1545	1550	1543	1549	134,680,800	+7.75(+0.50%)
May 26, 2011	1538	1544	1538	1541	126,025,800	+7.37(+0.48%)
May 25, 2011	1533	1538	1530	1534	110,348,000	+1.45(+0.09%)
May 24, 2011	1531	1533	1526	1532	134,800,992	+3.14(+0.21%)
May 23, 2011	1541	1543	1528	1529	97,898,400	-12.05(-0.78%)
May 22, 2011	1544	1548	1541	1541	0	+0.00(+0.00%)
May 21, 2011	1544	1548	1541	1541	0	+0.00(+0.00%)
May 20, 2011	1544	1548	1541	1541	99,498,400	-2.99(-0.19%)
May 19, 2011	1543	1551	1542	1544	122,717,800	+2.75(+0.18%)
May 18, 2011	1538	1543	1537	1541	140,252,000	+5.00(+0.33%)
May 17, 2011	1542	1545	1536	1536	0	+0.00(+0.00%)
May 16, 2011	1542	1545	1536	1536	88,250,800	-4.47(-0.29%)
May 15, 2011	1533	1545	1533	1541	0	+0.00(+0.00%)
May 14, 2011	1533	1545	1533	1541	0	+0.00(+0.00%)
May 13, 2011	1533	1545	1533	1541	132,088,000	+8.45(+0.55%)
May 12, 2011	1533	1536	1532	1532	92,403,200	-3.74(-0.24%)
May 11, 2011	1526	1539	1526	1536	118,557,600	+12.66(+0.83%)
May 10, 2011	1519	1526	1518	1523	87,675,600	+3.96(+0.26%)
May 09, 2011	1517	1520	1515	1519	77,273,200	+3.91(+0.26%)
May 08, 2011	1519	1519	1508	1516	0	+0.00(+0.00%)
May 07, 2011	1519	1519	1508	1516	0	+0.00(+0.00%)
May 06, 2011	1519	1519	1508	1516	117,743,200	-5.68(-0.37%)
May 05, 2011	1526	1526	1520	1521	87,724,600	-7.25(-0.47%)
May 04, 2011	1537	1538	1520	1528	104,786,400	-3.04(-0.20%)
May 03, 2011	1536	1538	1530	1531	84,642,400	-3.48(-0.23%)

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.