Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	3810	3948	3707	3798	11,750	-2.40(-0.06%)
May 23, 2011	3600	3808	3554	3800	11,278	+154.80(+4.25%)
May 20, 2011	3792	3864	3544	3646	44,974	+440.40(+13.74%)
May 19, 2011	3191	3236	3133	3205	4,489	+36.00(+1.14%)
May 18, 2011	3170	3193	3128	3169	5,656	+1.20(+0.04%)
May 17, 2011	3112	3223	3091	3168	12,607	+33.60(+1.07%)
May 16, 2011	3106	3148	3049	3134	9,734	+8.40(+0.27%)
May 13, 2011	3048	3165	3048	3126	5,183	+93.60(+3.09%)
May 12, 2011	2995	3072	2953	3032	2,861	+28.80(+0.96%)
May 11, 2011	3017	3017	2927	3004	4,770	-31.20(-1.03%)
May 10, 2011	3054	3070	3007	3035	4,989	+4.80(+0.16%)
May 09, 2011	2914	3053	2879	3030	9,262	+99.60(+3.40%)
May 06, 2011	2946	2970	2854	2930	9,389	+58.80(+2.05%)
May 05, 2011	3119	3152	2863	2872	22,220	-387.60(-11.89%)
May 04, 2011	3356	3367	3242	3259	9,777	-90.00(-2.69%)
May 03, 2011	3360	3454	3323	3349	3,586	-8.40(-0.25%)
May 02, 2011	3382	3420	3355	3358	3,176	-7.20(-0.21%)
Apr 29, 2011	3450	3479	3344	3365	3,098	-88.80(-2.57%)
Apr 28, 2011	3374	3480	3325	3454	3,401	+60.00(+1.77%)
Apr 27, 2011	3342	3401	3276	3394	2,641	+33.60(+1.00%)
Apr 26, 2011	3314	3394	3281	3360	5,229	+36.60(+1.10%)
Apr 25, 2011	3307	3330	3256	3323	3,550	+16.20(+0.49%)
Apr 21, 2011	3374	3377	3266	3307	6,402	-46.80(-1.40%)
Apr 20, 2011	3420	3420	3332	3354	6,979	-4.80(-0.14%)
Apr 19, 2011	3425	3425	3234	3359	10,023	-37.20(-1.10%)
Apr 18, 2011	3406	3468	3324	3396	13,099	-102.00(-2.92%)
Apr 15, 2011	3322	3505	3199	3498	47,995	+242.40(+7.45%)
Apr 14, 2011	2550	3373	2540	3256	50,228	+685.20(+26.66%)
Apr 13, 2011	2537	2573	2508	2570	4,330	+38.40(+1.52%)
Apr 12, 2011	2542	2549	2516	2532	4,274	-24.00(-0.94%)
Apr 11, 2011	2632	2663	2545	2556	3,513	-88.80(-3.36%)
Apr 08, 2011	2701	2704	2588	2645	4,178	-36.00(-1.34%)
Apr 07, 2011	2609	2696	2588	2681	2,764	+62.40(+2.38%)
Apr 06, 2011	2653	2676	2575	2618	3,923	-31.20(-1.18%)
Apr 05, 2011	2664	2696	2642	2650	3,079	-28.80(-1.08%)
Apr 04, 2011	2744	2779	2653	2678	4,766	-70.80(-2.58%)
Apr 01, 2011	2796	2796	2707	2749	3,146	-34.80(-1.25%)
Mar 31, 2011	2741	2803	2731	2784	4,282	+43.20(+1.58%)
Mar 30, 2011	2658	2766	2658	2741	4,355	+80.40(+3.02%)
Mar 29, 2011	2632	2681	2611	2660	2,879	+24.00(+0.91%)
Mar 28, 2011	2632	2659	2612	2636	2,304	-2.40(-0.09%)
Mar 25, 2011	2646	2670	2627	2639	2,739	+8.40(+0.32%)
Mar 24, 2011	2612	2678	2574	2630	6,314	+34.80(+1.34%)
Mar 23, 2011	2660	2660	2591	2596	2,034	-73.20(-2.74%)
Mar 22, 2011	2700	2710	2615	2669	6,453	-40.20(-1.48%)
Mar 21, 2011	2768	2783	2698	2709	4,440	-36.60(-1.33%)
Mar 18, 2011	2756	2777	2686	2746	3,652	+69.60(+2.60%)
Mar 17, 2011	2704	2704	2657	2676	2,785	+2.40(+0.09%)
Mar 16, 2011	2665	2737	2647	2674	3,970	+1.20(+0.04%)
Mar 15, 2011	2621	2722	2592	2672	3,244	+4.80(+0.18%)
Mar 14, 2011	2662	2692	2645	2668	1,936	-20.40(-0.76%)
Mar 11, 2011	2675	2712	2641	2688	2,198	+15.60(+0.58%)
Mar 10, 2011	2675	2690	2641	2672	3,742	-37.20(-1.37%)
Mar 09, 2011	2696	2768	2670	2710	4,164	+14.40(+0.53%)
Mar 08, 2011	2627	2708	2566	2695	4,820	+72.00(+2.74%)
Mar 07, 2011	2639	2674	2556	2623	4,119	-9.60(-0.36%)
Mar 04, 2011	2639	2664	2610	2633	3,669	-14.40(-0.54%)
Mar 03, 2011	2694	2694	2588	2647	5,254	-38.40(-1.43%)
Mar 02, 2011	2520	2722	2516	2686	9,626	+165.60(+6.57%)

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.