Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	1885	1905	1875	1897	18,548,000	+12.45(+0.66%)
May 30, 2012	1931	1931	1880	1885	6,556,200	-45.38(-2.35%)
May 29, 2012	1921	1941	1915	1930	6,679,400	+8.90(+0.46%)
May 28, 2012	1934	1951	1914	1921	0	+0.00(+0.00%)
May 27, 2012	1934	1951	1914	1921	0	+0.00(+0.00%)
May 26, 2012	1934	1951	1914	1921	0	+0.00(+0.00%)
May 25, 2012	1934	1951	1914	1921	4,131,800	-12.66(-0.65%)
May 24, 2012	1922	1942	1920	1934	4,647,800	+13.54(+0.71%)
May 23, 2012	1968	1968	1920	1920	4,774,200	-48.60(-2.47%)
May 22, 2012	1913	1974	1912	1969	5,462,000	+55.79(+2.92%)
May 21, 2012	1894	1925	1894	1913	4,106,200	+18.94(+1.00%)
May 20, 2012	1907	1908	1866	1894	0	+0.00(+0.00%)
May 19, 2012	1907	1908	1866	1894	0	+0.00(+0.00%)
May 18, 2012	1907	1908	1866	1894	6,699,800	-14.63(-0.77%)
May 17, 2012	1910	1931	1861	1909	0	+0.00(+0.00%)
May 16, 2012	1910	1931	1861	1909	10,531,000	-1.26(-0.07%)
May 15, 2012	1965	1971	1893	1910	7,039,800	-54.79(-2.79%)
May 14, 2012	2041	2041	1954	1965	7,425,800	-76.11(-3.73%)
May 13, 2012	2041	2042	2013	2041	0	+0.00(+0.00%)
May 12, 2012	2041	2042	2013	2041	0	+0.00(+0.00%)
May 11, 2012	2041	2042	2013	2041	4,474,000	-1.18(-0.06%)
May 10, 2012	2030	2045	2015	2042	5,649,000	+12.23(+0.60%)
May 09, 2012	2083	2083	2017	2030	6,794,400	-53.94(-2.59%)
May 08, 2012	2111	2115	2077	2084	4,184,400	-27.42(-1.30%)
May 07, 2012	2079	2112	2036	2111	3,769,800	+7.30(+0.35%)
May 06, 2012	2120	2141	2091	2104	0	+0.00(+0.00%)
May 05, 2012	2120	2141	2091	2104	0	+24.33(+1.17%)
May 04, 2012	2089	2109	2073	2080	4,388,800	-11.65(-0.56%)
May 03, 2012	2104	2126	2091	2091	3,938,400	-12.68(-0.60%)
May 02, 2012	2120	2141	2091	2104	4,519,800	-15.08(-0.71%)
May 01, 2012	2117	2134	2110	2119	0	+0.00(+0.00%)
Apr 30, 2012	2117	2134	2110	2119	3,773,200	+2.40(+0.11%)
Apr 29, 2012	2094	2119	2074	2117	0	+0.00(+0.00%)
Apr 28, 2012	2094	2119	2074	2117	0	+0.00(+0.00%)
Apr 27, 2012	2094	2119	2074	2117	4,833,200	+21.58(+1.03%)
Apr 26, 2012	2090	2104	2080	2095	4,407,400	+5.29(+0.25%)
Apr 25, 2012	2062	2102	2062	2090	5,340,600	+27.53(+1.34%)
Apr 24, 2012	2021	2068	2021	2062	4,921,400	+39.89(+1.97%)
Apr 23, 2012	2068	2068	2015	2022	5,164,200	-44.58(-2.16%)
Apr 22, 2012	2036	2072	2035	2067	0	+0.00(+0.00%)
Apr 21, 2012	2036	2072	2035	2067	0	+0.00(+0.00%)
Apr 20, 2012	2036	2072	2035	2067	4,811,200	+30.50(+1.50%)
Apr 19, 2012	2046	2067	2036	2036	5,221,200	-9.22(-0.45%)
Apr 18, 2012	2074	2082	2045	2046	5,159,800	-28.23(-1.36%)
Apr 17, 2012	2043	2075	2032	2074	6,351,600	+29.85(+1.46%)
Apr 16, 2012	2044	2066	2037	2044	4,958,000	+0.82(+0.04%)
Apr 15, 2012	2089	2101	2043	2043	0	+0.00(+0.00%)
Apr 14, 2012	2089	2101	2043	2043	0	+0.00(+0.00%)
Apr 13, 2012	2089	2101	2043	2043	4,906,800	-46.06(-2.20%)
Apr 12, 2012	2054	2092	2049	2089	5,376,600	+36.86(+1.80%)
Apr 11, 2012	2015	2071	2009	2052	5,358,800	+37.31(+1.85%)
Apr 10, 2012	2059	2059	2013	2015	7,903,800	-44.73(-2.17%)
Apr 09, 2012	2094	2108	2060	2060	0	+0.00(+0.00%)
Apr 05, 2012	2094	2108	2060	2060	6,631,000	-32.36(-1.55%)
Apr 04, 2012	2145	2146	2084	2092	6,661,400	-55.04(-2.56%)
Apr 03, 2012	2155	2170	2146	2147	3,978,000	-7.40(-0.34%)
Apr 02, 2012	2159	2176	2138	2155	5,097,200	-4.53(-0.21%)
Apr 01, 2012	2144	2173	2143	2159	0	+0.00(+0.00%)
Mar 31, 2012	2144	2173	2143	2159	0	+0.00(+0.00%)
Mar 30, 2012	2144	2173	2143	2159	6,787,000	+13.76(+0.64%)
Mar 29, 2012	2164	2175	2133	2145	5,843,200	-19.57(-0.90%)
Mar 28, 2012	2189	2191	2165	2165	4,800,800	-24.69(-1.13%)
Mar 27, 2012	2197	2223	2188	2190	6,275,000	-6.51(-0.30%)
Mar 26, 2012	2181	2196	2171	2196	4,621,400	+16.66(+0.76%)
Mar 25, 2012	2172	2193	2161	2179	0	+0.00(+0.00%)
Mar 24, 2012	2172	2193	2161	2179	0	+0.00(+0.00%)
Mar 23, 2012	2172	2193	2161	2179	4,305,000	+6.32(+0.29%)
Mar 22, 2012	2209	2210	2167	2173	4,796,000	-37.41(-1.69%)
Mar 21, 2012	2222	2239	2199	2210	4,589,000	-11.98(-0.54%)
Mar 20, 2012	2249	2249	2220	2222	4,203,000	-26.33(-1.17%)
Mar 19, 2012	2238	2249	2219	2249	5,610,400	+9.95(+0.44%)
Mar 18, 2012	2217	2239	2205	2239	0	+0.00(+0.00%)
Mar 17, 2012	2217	2239	2205	2239	0	+0.00(+0.00%)
Mar 16, 2012	2217	2239	2205	2239	17,989,600	+21.74(+0.98%)
Mar 15, 2012	2198	2218	2198	2217	5,113,600	+19.06(+0.87%)
Mar 14, 2012	2179	2219	2179	2198	7,060,200	+19.17(+0.88%)
Mar 13, 2012	2143	2182	2141	2179	5,491,800	+36.70(+1.71%)
Mar 12, 2012	2161	2173	2141	2142	4,549,200	-19.88(-0.92%)
Mar 11, 2012	2158	2181	2158	2162	0	+0.00(+0.00%)
Mar 10, 2012	2158	2181	2158	2162	4,144,000	+4.99(+0.23%)
Mar 09, 2012	2129	2166	2129	2157	5,412,200	+30.36(+1.43%)
Mar 08, 2012	2110	2129	2103	2127	6,165,400	+15.78(+0.75%)
Mar 07, 2012	2198	2199	2109	2111	7,885,000	-88.32(-4.02%)
Mar 06, 2012	2225	2225	2190	2199	4,896,000	+0.00(+0.00%)
Mar 05, 2012	2225	2225	2190	2199	0	-28.84(-1.29%)
Mar 04, 2012	2230	2238	2219	2228	0	+0.00(+0.00%)
Mar 03, 2012	2230	2238	2219	2228	4,493,000	-2.29(-0.10%)
Mar 02, 2012	2195	2230	2187	2230	5,385,400	+34.31(+1.56%)

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.