Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	1426	1540	1425	1426	1,040	-74.00(-4.93%)
May 27, 2010	1453	1500	1390	1500	800	+62.00(+4.31%)
May 26, 2010	1438	1474	1369	1438	815	+18.00(+1.27%)
May 25, 2010	1421	1433	1359	1420	1,075	-16.00(-1.11%)
May 24, 2010	1410	1470	1410	1436	1,048	+24.00(+1.70%)
May 21, 2010	1360	1421	1350	1412	2,258	+66.00(+4.90%)
May 20, 2010	1424	1425	1338	1346	2,698	-104.00(-7.17%)
May 19, 2010	1457	1480	1427	1450	1,287	-6.00(-0.41%)
May 18, 2010	1497	1525	1440	1456	873	-31.00(-2.08%)
May 17, 2010	1466	1505	1452	1487	1,518	+34.99(+2.41%)
May 14, 2010	1452	1485	1445	1452	712	-29.99(-2.02%)
May 13, 2010	1478	1482	1450	1482	591	+0.00(+0.00%)
May 12, 2010	1465	1499	1455	1482	1,199	+22.25(+1.52%)
May 11, 2010	1442	1480	1431	1460	1,120	+69.75(+5.02%)
May 10, 2010	1311	1394	1311	1390	1,345	+129.00(+10.23%)
May 07, 2010	1317	1330	1260	1261	1,520	-55.00(-4.18%)
May 06, 2010	1370	1379	1297	1316	1,424	-59.00(-4.29%)
May 05, 2010	1405	1406	1369	1375	1,105	-37.00(-2.62%)
May 04, 2010	1427	1429	1395	1412	1,367	-25.91(-1.80%)
May 03, 2010	1456	1471	1416	1438	707	-22.10(-1.51%)
Apr 30, 2010	1480	1490	1450	1460	1,286	-27.94(-1.88%)
Apr 29, 2010	1450	1489	1417	1488	1,291	+51.95(+3.62%)
Apr 28, 2010	1455	1469	1435	1436	577	-9.00(-0.62%)
Apr 27, 2010	1460	1479	1435	1445	974	-22.00(-1.50%)
Apr 26, 2010	1480	1500	1443	1467	740	-12.98(-0.88%)
Apr 23, 2010	1430	1482	1430	1480	756	+7.98(+0.54%)
Apr 22, 2010	1455	1475	1420	1472	1,395	+15.00(+1.03%)
Apr 21, 2010	1444	1485	1444	1457	724	+13.00(+0.90%)
Apr 20, 2010	1401	1444	1401	1444	979	+51.29(+3.68%)
Apr 19, 2010	1370	1400	1365	1393	737	+27.71(+2.03%)
Apr 16, 2010	1363	1410	1356	1365	678	+4.00(+0.29%)
Apr 15, 2010	1414	1415	1360	1361	694	-49.00(-3.48%)
Apr 14, 2010	1406	1430	1400	1410	651	+3.00(+0.21%)
Apr 13, 2010	1435	1440	1403	1407	809	-21.00(-1.47%)
Apr 12, 2010	1405	1428	1395	1428	974	+18.04(+1.28%)
Apr 09, 2010	1395	1420	1365	1410	891	+19.96(+1.44%)
Apr 08, 2010	1411	1411	1365	1390	2,286	-30.00(-2.11%)
Apr 07, 2010	1340	1422	1335	1420	3,115	+74.00(+5.50%)
Apr 06, 2010	1324	1354	1315	1346	1,132	+17.00(+1.28%)
Apr 05, 2010	1305	1350	1305	1329	1,476	+18.00(+1.37%)
Apr 01, 2010	1305	1311	1311	1311	2,100	+11.90(+0.92%)
Mar 31, 2010	1325	1325	1291	1299	2,175	-27.90(-2.10%)
Mar 30, 2010	1320	1335	1290	1327	2,373	+6.00(+0.45%)
Mar 29, 2010	1260	1321	1260	1321	1,176	+60.50(+4.80%)
Mar 26, 2010	1360	1360	1236	1260	6,426	-49.50(-3.78%)
Mar 25, 2010	1395	1400	1305	1310	2,889	-79.75(-5.74%)
Mar 24, 2010	1370	1400	1355	1390	944	+14.75(+1.07%)
Mar 23, 2010	1394	1394	1355	1375	318	-24.00(-1.72%)
Mar 22, 2010	1379	1400	1366	1399	314	+18.00(+1.30%)
Mar 19, 2010	1369	1404	1365	1381	2,070	+26.00(+1.92%)
Mar 18, 2010	1400	1400	1340	1355	1,775	-14.00(-1.02%)
Mar 17, 2010	1355	1384	1350	1369	1,493	+14.00(+1.03%)
Mar 16, 2010	1310	1370	1300	1355	1,497	+40.00(+3.04%)
Mar 15, 2010	1307	1330	1300	1315	991	+2.00(+0.15%)
Mar 12, 2010	1305	1313	1285	1313	835	+3.00(+0.23%)
Mar 11, 2010	1330	1342	1282	1310	1,387	-24.00(-1.80%)
Mar 10, 2010	1417	1417	1320	1334	2,454	-70.00(-4.99%)
Mar 09, 2010	1351	1410	1350	1404	1,077	+33.00(+2.41%)
Mar 08, 2010	1380	1397	1355	1371	838	-21.00(-1.51%)
Mar 05, 2010	1386	1419	1366	1392	1,250	+6.00(+0.43%)
Mar 04, 2010	1320	1425	1320	1386	2,808	+73.00(+5.56%)
Mar 03, 2010	1322	1324	1308	1313	854	-6.95(-0.53%)
Mar 02, 2010	1306	1327	1303	1320	2,293	+18.95(+1.46%)

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.