Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	1103	1089	1089	1089	576,242,688	-13.65(-1.24%)
May 27, 2010	1074	1104	1074	1103	0	+35.11(+3.29%)
May 26, 2010	1076	1091	1066	1068	0	-6.08(-0.57%)
May 25, 2010	1067	1075	1041	1074	0	+0.38(+0.04%)
May 24, 2010	1085	1090	1073	1074	0	-14.04(-1.29%)
May 21, 2010	1067	1090	1056	1088	0	+16.10(+1.50%)
May 20, 2010	1077	1095	1072	1072	0	-43.46(-3.90%)
May 19, 2010	1120	1124	1101	1115	0	-5.75(-0.51%)
May 18, 2010	1139	1149	1117	1121	0	-16.14(-1.42%)
May 17, 2010	1137	1142	1115	1137	0	+1.26(+0.11%)
May 14, 2010	1157	1157	1126	1136	0	-21.76(-1.88%)
May 13, 2010	1170	1174	1156	1157	0	-14.23(-1.21%)
May 12, 2010	1155	1173	1155	1172	0	+15.88(+1.37%)
May 11, 2010	1165	1170	1154	1156	0	-3.94(-0.34%)
May 10, 2010	1151	1160	1147	1160	0	+48.85(+4.40%)
May 07, 2010	1127	1135	1094	1111	0	-17.27(-1.53%)
May 06, 2010	1164	1168	1066	1128	0	-37.72(-3.24%)
May 05, 2010	1166	1176	1161	1166	0	-7.73(-0.66%)
May 04, 2010	1198	1198	1168	1174	0	-28.66(-2.38%)
May 03, 2010	1189	1205	1189	1202	0	+15.57(+1.31%)
Apr 30, 2010	1207	1208	1186	1187	0	-20.09(-1.66%)
Apr 29, 2010	1193	1209	1193	1207	0	+15.42(+1.29%)
Apr 28, 2010	1185	1195	1182	1191	0	+7.65(+0.65%)
Apr 27, 2010	1210	1211	1182	1184	0	-28.34(-2.34%)
Apr 26, 2010	1217	1220	1211	1212	0	-5.23(-0.43%)
Apr 23, 2010	1208	1217	1205	1217	0	+8.61(+0.71%)
Apr 22, 2010	1203	1210	1190	1209	0	+2.73(+0.23%)
Apr 21, 2010	1207	1211	1199	1206	0	-1.23(-0.10%)
Apr 20, 2010	1199	1209	1199	1207	0	+9.65(+0.81%)
Apr 19, 2010	1192	1198	1184	1198	0	+5.39(+0.45%)
Apr 16, 2010	1210	1210	1187	1192	0	-19.54(-1.61%)
Apr 15, 2010	1211	1214	1208	1212	0	+1.02(+0.08%)
Apr 14, 2010	1199	1211	1199	1211	0	+13.35(+1.12%)
Apr 13, 2010	1196	1199	1189	1197	0	+0.82(+0.07%)
Apr 12, 2010	1195	1199	1195	1196	0	+2.11(+0.18%)
Apr 09, 2010	1187	1195	1187	1194	0	+7.93(+0.67%)
Apr 08, 2010	1182	1189	1175	1186	0	+3.99(+0.34%)
Apr 07, 2010	1188	1190	1177	1182	0	-6.99(-0.59%)
Apr 06, 2010	1186	1192	1183	1189	0	+2.00(+0.17%)
Apr 05, 2010	1179	1188	1179	1187	0	+9.34(+0.79%)
Apr 01, 2010	1171	1178	1178	1178	4,006,870,016	+8.67(+0.74%)
Mar 31, 2010	1172	1175	1166	1169	0	-3.84(-0.33%)
Mar 30, 2010	1174	1178	1169	1173	0	+0.05(+0.00%)
Mar 29, 2010	1168	1175	1168	1173	0	+6.63(+0.57%)
Mar 26, 2010	1168	1174	1161	1167	0	+0.86(+0.07%)
Mar 25, 2010	1170	1181	1165	1166	0	-1.99(-0.17%)
Mar 24, 2010	1173	1173	1166	1168	0	-6.45(-0.55%)
Mar 23, 2010	1166	1175	1164	1174	0	+8.36(+0.72%)
Mar 22, 2010	1157	1168	1153	1166	0	+5.91(+0.51%)
Mar 19, 2010	1167	1169	1155	1160	0	-5.93(-0.51%)
Mar 18, 2010	1166	1168	1161	1166	0	-0.38(-0.03%)
Mar 17, 2010	1160	1170	1160	1166	0	+6.75(+0.58%)
Mar 16, 2010	1151	1160	1150	1159	0	+8.95(+0.78%)
Mar 15, 2010	1144	1151	1143	1151	0	+0.52(+0.05%)
Mar 12, 2010	1152	1153	1147	1150	0	-0.25(-0.02%)
Mar 11, 2010	1144	1150	1139	1150	0	+4.63(+0.40%)
Mar 10, 2010	1140	1148	1140	1146	0	+5.16(+0.45%)
Mar 09, 2010	1138	1145	1135	1140	0	+1.95(+0.17%)
Mar 08, 2010	1138	1141	1137	1138	0	-0.20(-0.02%)
Mar 05, 2010	1125	1139	1125	1139	0	+15.73(+1.40%)
Mar 04, 2010	1119	1124	1117	1123	0	+4.18(+0.37%)
Mar 03, 2010	1119	1126	1117	1119	0	+0.48(+0.04%)
Mar 02, 2010	1117	1123	1117	1118	0	+2.60(+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.