Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	3992	3996	3938	3949	133,511,800	-47.72(-1.19%)
May 30, 2013	3964	4019	3964	3996	84,607,200	+22.19(+0.56%)
May 29, 2013	4025	4029	3970	3974	91,563,600	-76.44(-1.89%)
May 28, 2013	4006	4072	4004	4051	99,488,800	+55.40(+1.39%)
May 27, 2013	3979	3998	3976	3995	39,186,400	+38.37(+0.97%)
May 26, 2013	3981	3997	3942	3957	0	+0.00(+0.00%)
May 24, 2013	3982	3997	3942	3957	60,558,800	-10.36(-0.26%)
May 23, 2013	3956	3984	3940	3967	127,183,600	-83.96(-2.07%)
May 22, 2013	4036	4059	4009	4051	92,980,000	+14.93(+0.37%)
May 21, 2013	4010	4036	3991	4036	87,155,000	+13.33(+0.33%)
May 20, 2013	4006	4023	3993	4023	61,728,800	+21.58(+0.54%)
May 19, 2013	3970	4019	3962	4001	0	+0.00(+0.00%)
May 17, 2013	3968	4019	3962	4001	148,916,000	+22.20(+0.56%)
May 16, 2013	3968	3984	3958	3979	93,967,400	-3.16(-0.08%)
May 15, 2013	3959	3983	3951	3982	93,773,200	+16.17(+0.41%)
May 14, 2013	3950	3966	3922	3966	89,435,600	+20.86(+0.53%)
May 13, 2013	3948	3962	3933	3945	75,023,600	-8.63(-0.22%)
May 12, 2013	3932	3972	3930	3954	0	+0.00(+0.00%)
May 10, 2013	3932	3972	3930	3954	94,890,400	+25.25(+0.64%)
May 09, 2013	3927	3942	3909	3929	64,145,400	-27.70(-0.70%)
May 08, 2013	3924	3957	3919	3956	85,164,600	+34.96(+0.89%)
May 07, 2013	3915	3941	3905	3921	105,486,400	+14.28(+0.37%)
May 06, 2013	3909	3916	3898	3907	47,146,400	-5.91(-0.15%)
May 05, 2013	3870	3915	3848	3913	0	+0.00(+0.00%)
May 03, 2013	3874	3915	3848	3913	109,438,000	+54.19(+1.40%)
May 02, 2013	3829	3889	3819	3859	118,408,600	+2.01(+0.05%)
May 01, 2013	3883	3886	3843	3857	0	+0.00(+0.00%)
Apr 30, 2013	3883	3886	3843	3857	101,008,600	-11.93(-0.31%)
Apr 29, 2013	3829	3870	3828	3869	86,171,400	+58.63(+1.54%)
Apr 28, 2013	3827	3828	3788	3810	0	+0.00(+0.00%)
Apr 27, 2013	3827	3828	3788	3810	0	+0.00(+0.00%)
Apr 26, 2013	3822	3828	3788	3810	92,558,000	-30.42(-0.79%)
Apr 25, 2013	3835	3854	3826	3840	98,405,200	-2.47(-0.06%)
Apr 24, 2013	3786	3849	3783	3843	141,670,400	+59.89(+1.58%)
Apr 23, 2013	3656	3783	3655	3783	151,079,008	+130.92(+3.58%)
Apr 22, 2013	3673	3682	3632	3652	88,581,400	+0.17(+0.00%)
Apr 19, 2013	3633	3658	3614	3652	121,170,000	+52.60(+1.46%)
Apr 18, 2013	3617	3637	3584	3599	132,881,000	+0.13(+0.00%)
Apr 17, 2013	3707	3711	3591	3599	156,357,600	-86.56(-2.35%)
Apr 16, 2013	3695	3722	3676	3686	107,304,000	-24.69(-0.67%)
Apr 15, 2013	3729	3748	3685	3710	103,653,000	-18.82(-0.50%)
Apr 14, 2013	3767	3774	3718	3729	0	+0.00(+0.00%)
Apr 12, 2013	3766	3774	3718	3729	100,063,800	-46.36(-1.23%)
Apr 11, 2013	3740	3789	3737	3776	101,183,000	+31.95(+0.85%)
Apr 10, 2013	3685	3750	3685	3744	125,566,400	+72.99(+1.99%)
Apr 09, 2013	3688	3702	3656	3671	97,491,000	+3.94(+0.11%)
Apr 08, 2013	3677	3694	3663	3667	79,621,800	+3.30(+0.09%)
Apr 06, 2013	3727	3736	3639	3663	0	+0.00(+0.00%)
Apr 05, 2013	3728	3736	3639	3663	127,796,600	-62.68(-1.68%)
Apr 04, 2013	3768	3795	3719	3726	124,703,400	-28.80(-0.77%)
Apr 03, 2013	3790	3806	3753	3755	113,307,000	-50.41(-1.32%)
Apr 02, 2013	3730	3810	3729	3805	129,183,200	+73.95(+1.98%)
Apr 01, 2013	3711	3751	3695	3731	0	+0.00(+0.00%)
Mar 29, 2013	3711	3751	3695	3731	0	+0.00(+0.00%)
Mar 28, 2013	3711	3751	3695	3731	109,480,800	+19.78(+0.53%)
Mar 27, 2013	3763	3766	3669	3712	140,480,800	-37.00(-0.99%)
Mar 26, 2013	3735	3765	3732	3749	108,932,200	+20.66(+0.55%)
Mar 25, 2013	3824	3837	3719	3728	131,724,200	-42.31(-1.12%)
Mar 24, 2013	3766	3791	3750	3770	0	+0.00(+0.00%)
Mar 22, 2013	3766	3791	3750	3770	95,914,400	-4.56(-0.12%)
Mar 21, 2013	3821	3823	3757	3775	103,805,600	-54.71(-1.43%)
Mar 20, 2013	3798	3835	3786	3830	105,949,800	+53.81(+1.43%)
Mar 19, 2013	3813	3819	3764	3776	126,794,800	-49.72(-1.30%)
Mar 18, 2013	3768	3832	3761	3825	122,589,000	-18.56(-0.48%)
Mar 15, 2013	3867	3869	3830	3844	198,658,000	-27.55(-0.71%)
Mar 14, 2013	3855	3872	3850	3872	119,993,400	+35.54(+0.93%)
Mar 13, 2013	3834	3840	3818	3836	83,695,200	-3.93(-0.10%)
Mar 12, 2013	3824	3855	3823	3840	84,350,200	+3.70(+0.10%)
Mar 11, 2013	3831	3838	3818	3836	73,777,000	-3.88(-0.10%)
Mar 10, 2013	3816	3850	3813	3840	0	+0.00(+0.00%)
Mar 09, 2013	3814	3850	3813	3840	110,423,000	+46.37(+1.22%)
Mar 08, 2013	3783	3802	3780	3794	88,515,400	+20.02(+0.53%)
Mar 07, 2013	3792	3809	3770	3774	90,551,200	-13.43(-0.35%)
Mar 06, 2013	3738	3793	3737	3787	112,332,600	+77.43(+2.09%)
Mar 05, 2013	3681	3724	3673	3710	98,922,400	+0.00(+0.00%)
Mar 04, 2013	3680	3724	3673	3710	0	+9.85(+0.27%)
Mar 03, 2013	3713	3732	3661	3700	0	+0.00(+0.00%)
Mar 02, 2013	3712	3732	3661	3700	106,514,200	-23.09(-0.62%)

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.