Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2011	1054	1068	1054	1066	332,289,792	+22.52(+2.16%)
May 30, 2011	1043	1045	1041	1044	107,913,000	-0.26(-0.02%)
May 27, 2011	1048	1054	1040	1044	221,086,800	+5.83(+0.56%)
May 26, 2011	1044	1054	1035	1038	245,956,400	-1.94(-0.19%)
May 25, 2011	1024	1042	1024	1040	248,328,000	+9.87(+0.96%)
May 24, 2011	1029	1036	1028	1030	222,998,000	+2.84(+0.28%)
May 23, 2011	1029	1031	1023	1028	254,811,600	-14.31(-1.37%)
May 22, 2011	1059	1064	1039	1042	0	+0.00(+0.00%)
May 21, 2011	1042	1042	1042	1042	0	+0.00(+0.00%)
May 20, 2011	1059	1064	1039	1042	342,104,800	-14.62(-1.38%)
May 19, 2011	1058	1061	1048	1056	249,179,008	+3.00(+0.28%)
May 18, 2011	1057	1057	1046	1053	249,236,608	+3.43(+0.33%)
May 17, 2011	1055	1061	1050	1050	225,850,800	-5.10(-0.48%)
May 16, 2011	1045	1057	1044	1055	214,103,808	+0.72(+0.07%)
May 15, 2011	1067	1074	1052	1054	0	+0.00(+0.00%)
May 14, 2011	1067	1074	1052	1054	0	+0.00(+0.00%)
May 13, 2011	1067	1074	1052	1054	332,164,192	-12.77(-1.20%)
May 12, 2011	1062	1067	1057	1067	220,730,592	-4.45(-0.42%)
May 11, 2011	1070	1077	1065	1072	206,277,200	+5.87(+0.55%)
May 10, 2011	1058	1068	1052	1066	271,108,192	+8.26(+0.78%)
May 09, 2011	1072	1072	1056	1057	272,561,408	-21.80(-2.02%)
May 08, 2011	1073	1080	1068	1079	0	+0.00(+0.00%)
May 07, 2011	1079	1079	1079	1079	0	+0.00(+0.00%)
May 06, 2011	1073	1080	1068	1079	287,388,000	-2.88(-0.27%)
May 05, 2011	1093	1094	1078	1082	262,538,800	-9.71(-0.89%)
May 04, 2011	1101	1108	1090	1092	239,410,800	-11.18(-1.01%)
May 03, 2011	1105	1105	1098	1103	211,133,408	-4.27(-0.39%)
May 02, 2011	1111	1112	1104	1107	161,387,392	-2.03(-0.18%)
Apr 29, 2011	1112	1112	1102	1109	169,114,592	+0.91(+0.08%)
Apr 28, 2011	1108	1110	1104	1108	215,387,008	+13.02(+1.19%)
Apr 27, 2011	1089	1098	1083	1095	219,202,000	+9.73(+0.90%)
Apr 26, 2011	1076	1090	1076	1086	191,283,808	+6.91(+0.64%)
Apr 25, 2011	1077	1083	1075	1079	0	+0.00(+0.00%)
Apr 24, 2011	1077	1083	1075	1079	0	+0.00(+0.00%)
Apr 23, 2011	1077	1083	1075	1079	0	+0.00(+0.00%)
Apr 22, 2011	1077	1083	1075	1079	0	+0.00(+0.00%)
Apr 21, 2011	1077	1083	1075	1079	189,958,592	+4.68(+0.44%)
Apr 20, 2011	1066	1077	1065	1074	273,769,408	+15.35(+1.45%)
Apr 19, 2011	1057	1065	1052	1059	241,544,992	+3.11(+0.29%)
Apr 18, 2011	1076	1076	1050	1056	400,473,216	-21.79(-2.02%)
Apr 17, 2011	1082	1084	1071	1077	0	+0.00(+0.00%)
Apr 16, 2011	1077	1077	1077	1077	0	+0.00(+0.00%)
Apr 15, 2011	1082	1084	1071	1077	362,103,808	-6.65(-0.61%)
Apr 14, 2011	1097	1097	1078	1084	317,179,392	-17.00(-1.54%)
Apr 13, 2011	1105	1109	1099	1101	259,488,992	-0.56(-0.05%)
Apr 12, 2011	1104	1112	1099	1102	255,993,200	-9.73(-0.88%)
Apr 11, 2011	1115	1119	1110	1111	201,542,592	-3.46(-0.31%)
Apr 10, 2011		1115	1115	1115	0	+0.00(+0.00%)
Apr 09, 2011	1115	1118	1112	1115	0	+0.00(+0.00%)
Apr 08, 2011	1115	1118	1112	1115	229,240,400	+7.25(+0.65%)
Apr 07, 2011	1109	1115	1101	1108	342,038,592	+1.38(+0.12%)
Apr 06, 2011	1089	1110	1087	1106	303,830,208	+17.19(+1.58%)
Apr 05, 2011	1093	1095	1083	1089	304,468,608	-8.30(-0.76%)
Apr 04, 2011	1092	1102	1090	1097	216,940,400	+2.35(+0.21%)
Apr 03, 2011	1088	1095	1080	1095	0	+0.00(+0.00%)
Apr 02, 2011	1088	1095	1080	1095	0	+0.00(+0.00%)
Apr 01, 2011	1088	1095	1080	1095	263,250,800	+15.95(+1.48%)
Mar 31, 2011	1099	1099	1079	1079	447,804,992	-16.16(-1.48%)
Mar 30, 2011	1105	1105	1092	1095	377,721,216	-0.47(-0.04%)
Mar 29, 2011	1100	1100	1089	1096	257,553,408	-3.11(-0.28%)
Mar 28, 2011	1095	1100	1092	1099	203,072,192	+4.36(+0.40%)
Mar 27, 2011	1100	1103	1094	1094	0	+0.00(+0.00%)
Mar 26, 2011	1100	1103	1094	1094	0	+0.00(+0.00%)
Mar 25, 2011	1100	1103	1094	1094	249,208,992	-4.82(-0.44%)
Mar 24, 2011	1076	1099	1076	1099	304,985,984	+11.58(+1.06%)
Mar 23, 2011	1080	1088	1076	1088	279,927,008	+5.06(+0.47%)
Mar 22, 2011	1089	1099	1080	1083	326,658,816	+0.16(+0.01%)
Mar 21, 2011	1070	1082	1068	1082	281,235,584	+24.99(+2.36%)
Mar 20, 2011	1065	1069	1052	1057	0	+0.00(+0.00%)
Mar 19, 2011	1065	1069	1052	1057	0	+0.00(+0.00%)
Mar 18, 2011	1065	1069	1052	1057	421,951,808	+0.10(+0.01%)
Mar 17, 2011	1040	1062	1034	1057	322,879,200	+23.22(+2.25%)
Mar 16, 2011	1067	1067	1034	1034	426,030,400	-24.35(-2.30%)
Mar 15, 2011	1049	1063	1035	1058	557,890,432	-8.38(-0.79%)
Mar 14, 2011	1070	1088	1062	1067	551,246,976	+3.20(+0.30%)
Mar 13, 2011	1058	1068	1058	1064	0	+0.00(+0.00%)
Mar 12, 2011	1058	1068	1058	1064	282,556,192	-4.26(-0.40%)
Mar 11, 2011	1068	1071	1060	1068	279,273,792	-12.26(-1.14%)
Mar 10, 2011	1082	1084	1075	1080	452,767,200	+0.11(+0.01%)
Mar 09, 2011	1079	1080	1065	1080	249,566,000	+7.26(+0.68%)
Mar 08, 2011	1071	1085	1066	1073	341,413,792	+0.00(+0.00%)
Mar 07, 2011	1071	1085	1066	1073	0	-1.45(-0.13%)
Mar 06, 2011	1074	1074	1074	1074	0	+0.00(+0.00%)
Mar 05, 2011	1086	1087	1071	1074	270,160,384	-7.24(-0.67%)
Mar 04, 2011	1095	1103	1078	1081	327,084,000	-8.37(-0.77%)
Mar 03, 2011	1093	1096	1084	1090	354,420,192	-12.53(-1.14%)
Mar 02, 2011	1118	1120	1099	1102	365,508,608	-8.88(-0.80%)

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.