Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2011	6532	6576	6521	6555	67,053,500	+83.90(+1.30%)
May 30, 2011	6485	6501	6469	6471	17,960,400	-18.50(-0.29%)
May 27, 2011	6511	6522	6479	6489	47,795,000	+20.10(+0.31%)
May 26, 2011	6488	6492	6450	6469	53,274,500	+4.70(+0.07%)
May 25, 2011	6426	6478	6417	6464	46,079,800	+10.20(+0.16%)
May 24, 2011	6439	6466	6438	6454	43,301,500	+16.50(+0.26%)
May 23, 2011	6472	6483	6431	6438	50,613,100	-92.81(-1.42%)
May 22, 2011	6591	6605	6517	6531	0	+0.01(+0.00%)
May 21, 2011	6591	6604	6517	6531	0	+0.00(+0.00%)
May 20, 2011	6591	6604	6517	6531	72,396,304	-27.40(-0.42%)
May 19, 2011	6563	6577	6506	6558	52,568,600	+22.80(+0.35%)
May 18, 2011	6536	6542	6515	6535	39,281,800	+38.60(+0.59%)
May 17, 2011	6556	6560	6487	6497	54,895,500	-67.50(-1.03%)
May 16, 2011	6547	6579	6511	6564	47,763,200	+0.84(+0.01%)
May 15, 2011	6593	6602	6563	6563	0	+0.00(+0.00%)
May 14, 2011	6593	6602	6563	6563	0	-0.04(-0.00%)
May 13, 2011	6593	6602	6563	6563	53,725,000	+0.70(+0.01%)
May 12, 2011	6517	6563	6510	6563	56,474,700	-0.20(-0.00%)
May 11, 2011	6549	6576	6538	6563	46,372,100	+36.60(+0.56%)
May 10, 2011	6495	6549	6482	6526	51,796,800	+49.30(+0.76%)
May 09, 2011	6506	6527	6464	6477	47,152,600	-49.61(-0.76%)
May 08, 2011	6466	6545	6449	6527	0	+0.01(+0.00%)
May 07, 2011	6466	6545	6449	6526	0	+0.00(+0.00%)
May 06, 2011	6466	6545	6449	6526	53,407,700	+76.50(+1.19%)
May 05, 2011	6481	6485	6397	6450	57,440,600	-20.40(-0.32%)
May 04, 2011	6504	6547	6461	6470	59,944,900	-40.20(-0.62%)
May 03, 2011	6519	6534	6490	6511	54,279,300	-34.10(-0.52%)
May 02, 2011	6568	6570	6539	6545	34,400,000	+5.00(+0.08%)
Apr 29, 2011	6535	6556	6528	6540	31,600,000	+23.50(+0.36%)
Apr 28, 2011	6503	6517	6482	6516	61,205,500	+43.80(+0.68%)
Apr 27, 2011	6492	6510	6456	6472	58,174,400	-4.20(-0.06%)
Apr 26, 2011	6468	6498	6464	6477	57,446,700	+19.40(+0.30%)
Apr 25, 2011	6457	6457	6457	6457	0	+0.04(+0.00%)
Apr 24, 2011	6476	6479	6444	6457	0	+0.00(+0.00%)
Apr 23, 2011	6476	6479	6444	6457	0	+0.00(+0.00%)
Apr 22, 2011	6476	6479	6444	6457	0	-0.04(-0.00%)
Apr 21, 2011	6476	6479	6444	6457	47,248,500	+12.40(+0.19%)
Apr 20, 2011	6389	6454	6388	6445	54,732,700	+118.20(+1.87%)
Apr 19, 2011	6267	6366	6266	6327	61,894,300	+81.60(+1.31%)
Apr 18, 2011	6364	6367	6220	6245	71,720,200	-155.26(-2.43%)
Apr 17, 2011	6385	6402	6363	6400	0	-0.04(-0.00%)
Apr 16, 2011	6385	6402	6363	6400	0	+0.00(+0.00%)
Apr 15, 2011	6385	6402	6363	6400	111,478,000	+43.30(+0.68%)
Apr 14, 2011	6338	6391	6338	6357	50,327,500	-7.30(-0.11%)
Apr 13, 2011	6371	6407	6355	6364	44,738,800	+12.70(+0.20%)
Apr 12, 2011	6393	6408	6341	6352	48,962,100	-88.50(-1.37%)
Apr 11, 2011	6446	6462	6432	6440	32,693,800	-17.80(-0.28%)
Apr 10, 2011		6458	6458	6458	0	-0.03(-0.00%)
Apr 09, 2011	6489	6496	6453	6458	0	+0.03(+0.00%)
Apr 08, 2011	6489	6496	6454	6458	40,027,500	-7.70(-0.12%)
Apr 07, 2011	6458	6508	6456	6466	57,799,300	+22.50(+0.35%)
Apr 06, 2011	6450	6460	6423	6443	48,387,100	+12.80(+0.20%)
Apr 05, 2011	6422	6438	6398	6430	44,072,700	+15.70(+0.24%)
Apr 04, 2011	6424	6432	6402	6415	41,138,500	-25.31(-0.39%)
Apr 03, 2011	6392	6447	6384	6440	0	+0.01(+0.00%)
Apr 02, 2011	6392	6447	6384	6440	0	+0.00(+0.00%)
Apr 01, 2011	6392	6447	6384	6440	53,770,400	+82.40(+1.30%)
Mar 31, 2011	6401	6403	6358	6358	49,082,600	-40.90(-0.64%)
Mar 30, 2011	6391	6414	6387	6398	45,237,700	+43.30(+0.68%)
Mar 29, 2011	6372	6381	6330	6355	49,460,600	-3.90(-0.06%)
Mar 28, 2011	6362	6383	6347	6359	38,760,300	+6.72(+0.11%)
Mar 27, 2011	6346	6374	6324	6352	0	+0.00(+0.00%)
Mar 26, 2011	6346	6374	6324	6352	0	-0.02(-0.00%)
Mar 25, 2011	6346	6374	6324	6352	44,373,100	+33.10(+0.52%)
Mar 24, 2011	6243	6322	6236	6319	51,099,200	+63.10(+1.01%)
Mar 23, 2011	6201	6264	6200	6256	41,911,800	+29.10(+0.47%)
Mar 22, 2011	6233	6252	6208	6227	51,984,200	+3.10(+0.05%)
Mar 21, 2011	6165	6228	6154	6224	54,188,000	+125.85(+2.06%)
Mar 20, 2011	6106	6141	6083	6098	0	+0.00(+0.00%)
Mar 19, 2011	6106	6141	6083	6098	0	+0.05(+0.00%)
Mar 18, 2011	6106	6141	6083	6098	137,526,896	+24.60(+0.41%)
Mar 17, 2011	6029	6097	6000	6073	82,408,600	+51.90(+0.86%)
Mar 16, 2011	6122	6144	6000	6022	92,168,304	-79.50(-1.30%)
Mar 15, 2011	6154	6175	6007	6101	140,336,800	-173.50(-2.77%)
Mar 14, 2011	6307	6342	6274	6274	73,394,704	-79.26(-1.25%)
Mar 13, 2011	6346	6384	6340	6354	0	-0.04(-0.00%)
Mar 12, 2011	6346	6384	6340	6354	64,239,000	-50.80(-0.79%)
Mar 11, 2011	6412	6441	6392	6405	69,726,800	-42.00(-0.65%)
Mar 10, 2011	6516	6522	6445	6447	57,393,300	-64.60(-0.99%)
Mar 09, 2011	6522	6552	6480	6511	50,047,900	+15.70(+0.24%)
Mar 08, 2011	6509	6558	6483	6496	48,419,300	-0.02(-0.00%)
Mar 07, 2011	6509	6559	6483	6496	0	-34.98(-0.54%)
Mar 06, 2011	6619	6621	6524	6530	0	+0.00(+0.00%)
Mar 05, 2011	6619	6621	6524	6530	59,940,500	-68.70(-1.04%)
Mar 04, 2011	6605	6626	6576	6599	56,852,900	+7.10(+0.11%)
Mar 03, 2011	6571	6607	6541	6592	56,892,400	-27.30(-0.41%)
Mar 02, 2011	6638	6667	6606	6619	52,818,500	+9.00(+0.14%)

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.