Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2012	6063	6074	6029	6067	0	+0.00(+0.00%)
Jun 29, 2012	6063	6074	6029	6067	101,191,200	+80.00(+1.34%)
Jun 28, 2012	6005	6010	5955	5987	90,059,000	-9.60(-0.16%)
Jun 27, 2012	5976	6005	5960	5996	91,611,200	+38.80(+0.65%)
Jun 26, 2012	5939	5965	5918	5958	78,713,504	+13.20(+0.22%)
Jun 25, 2012	5974	5976	5913	5944	41,774,900	-44.80(-0.75%)
Jun 24, 2012	5978	6012	5971	5989	0	+0.00(+0.00%)
Jun 23, 2012	5978	6012	5971	5989	0	+0.00(+0.00%)
Jun 22, 2012	5978	6012	5971	5989	63,215,900	-22.90(-0.38%)
Jun 21, 2012	6011	6040	6005	6012	76,815,296	-5.70(-0.09%)
Jun 20, 2012	6030	6042	5994	6018	71,592,000	-16.20(-0.27%)
Jun 19, 2012	5928	6039	5924	6034	43,838,200	+95.30(+1.60%)
Jun 18, 2012	5952	5961	5919	5939	81,942,800	+27.00(+0.46%)
Jun 16, 2012	5904	5927	5904	5912	0	+0.00(+0.00%)
Jun 15, 2012	5904	5927	5904	5912	139,431,904	+3.30(+0.06%)
Jun 14, 2012	5948	5952	5883	5908	158,642,304	-36.20(-0.61%)
Jun 13, 2012	5927	5945	5901	5945	140,499,808	+24.80(+0.42%)
Jun 12, 2012	5877	5929	5872	5920	96,324,896	+48.50(+0.83%)
Jun 11, 2012	5949	5956	5870	5871	59,308,900	+2.10(+0.04%)
Jun 10, 2012	5845	5878	5830	5869	0	+0.00(+0.00%)
Jun 09, 2012	5845	5878	5830	5869	0	+0.00(+0.00%)
Jun 08, 2012	5845	5878	5830	5869	70,480,496	+0.10(+0.00%)
Jun 07, 2012	5831	5888	5815	5869	104,006,400	+46.60(+0.80%)
Jun 06, 2012	5742	5823	5734	5823	91,787,104	+108.00(+1.89%)
Jun 05, 2012	5734	5746	5712	5715	57,650,800	+1.30(+0.02%)
Jun 04, 2012	5750	5755	5713	5713	60,652,400	-64.20(-1.11%)
Jun 03, 2012	5866	5866	5752	5778	0	+0.00(+0.00%)
Jun 01, 2012	5866	5866	5752	5778	57,711,800	-72.70(-1.24%)
May 31, 2012	5912	5922	5832	5850	121,889,600	-52.60(-0.89%)
May 30, 2012	5898	5944	5887	5903	98,464,800	-11.90(-0.20%)
May 29, 2012	5906	5930	5880	5915	76,255,104	+49.50(+0.84%)
May 28, 2012	5865	5865	5865	5865	0	+0.00(+0.00%)
May 27, 2012	5863	5900	5841	5865	0	+0.00(+0.00%)
May 26, 2012	5863	5900	5841	5865	0	+0.00(+0.00%)
May 25, 2012	5863	5900	5841	5865	84,513,600	+12.80(+0.22%)
May 24, 2012	5849	5877	5809	5852	93,213,000	+34.50(+0.59%)
May 23, 2012	5872	5906	5817	5818	101,900,000	-92.30(-1.56%)
May 22, 2012	5844	5912	5835	5910	108,857,800	+95.60(+1.64%)
May 21, 2012	5786	5837	5767	5815	88,284,800	+16.80(+0.29%)
May 20, 2012	5769	5839	5766	5798	0	+0.00(+0.00%)
May 19, 2012	5769	5839	5766	5798	0	+0.00(+0.00%)
May 18, 2012	5769	5839	5766	5798	175,080,896	-74.90(-1.28%)
May 17, 2012	5873	5873	5873	5873	0	+0.00(+0.00%)
May 16, 2012	5850	5901	5845	5873	127,600,000	+7.50(+0.13%)
May 15, 2012	5885	5901	5848	5865	92,439,600	-10.50(-0.18%)
May 14, 2012	5908	5912	5858	5876	99,449,904	-79.20(-1.33%)
May 13, 2012	5890	5956	5882	5955	0	+0.00(+0.00%)
May 12, 2012	5890	5956	5882	5955	0	+0.00(+0.00%)
May 11, 2012	5890	5956	5882	5955	107,265,000	+28.30(+0.48%)
May 10, 2012	5950	5950	5890	5927	120,511,600	-9.50(-0.16%)
May 09, 2012	5978	5979	5893	5936	128,071,696	-41.70(-0.70%)
May 08, 2012	6027	6032	5968	5978	103,293,504	-62.40(-1.03%)
May 07, 2012	5985	6040	5985	6040	82,153,600	-68.60(-1.12%)
May 06, 2012	6162	6172	6103	6109	0	+0.00(+0.00%)
May 05, 2012	6162	6172	6103	6109	0	+52.00(+0.86%)
May 04, 2012	6091	6118	6045	6057	105,880,096	-40.90(-0.67%)
May 03, 2012	6125	6149	6087	6098	112,858,704	-11.10(-0.18%)
May 02, 2012	6162	6172	6103	6109	137,871,392	+12.50(+0.21%)
May 01, 2012	6096	6096	6096	6096	0	+0.00(+0.00%)
Apr 30, 2012	6133	6134	6096	6096	101,295,696	-20.10(-0.33%)
Apr 29, 2012	6097	6132	6090	6116	0	+0.00(+0.00%)
Apr 28, 2012	6097	6132	6090	6116	0	+0.00(+0.00%)
Apr 27, 2012	6097	6132	6090	6116	112,178,496	-6.00(-0.10%)
Apr 26, 2012	6140	6158	6092	6122	124,934,200	-28.20(-0.46%)
Apr 25, 2012	6123	6151	6118	6151	141,828,400	+25.80(+0.42%)
Apr 24, 2012	6132	6141	6087	6125	95,759,000	+10.00(+0.16%)
Apr 23, 2012	6178	6180	6093	6115	120,269,200	-123.00(-1.97%)
Apr 22, 2012	6207	6238	6191	6238	0	+0.00(+0.00%)
Apr 21, 2012	6207	6238	6191	6238	0	+0.00(+0.00%)
Apr 20, 2012	6207	6238	6191	6238	146,747,808	+34.00(+0.55%)
Apr 19, 2012	6201	6225	6188	6204	104,214,304	+30.40(+0.49%)
Apr 18, 2012	6198	6203	6151	6173	81,319,600	-26.90(-0.43%)
Apr 17, 2012	6110	6200	6110	6200	93,927,104	+75.40(+1.23%)
Apr 16, 2012	6064	6136	6057	6125	90,792,400	+52.80(+0.87%)
Apr 15, 2012	6112	6122	6053	6072	0	+0.00(+0.00%)
Apr 14, 2012	6112	6122	6053	6072	0	+0.00(+0.00%)
Apr 13, 2012	6112	6122	6053	6072	93,811,696	-53.30(-0.87%)
Apr 12, 2012	6071	6130	6054	6125	97,917,504	+65.60(+1.08%)
Apr 11, 2012	6052	6077	6039	6060	101,911,296	-1.60(-0.03%)
Apr 10, 2012	6110	6126	6061	6061	116,560,400	-102.10(-1.66%)
Apr 09, 2012	6184	6196	6126	6164	0	+0.00(+0.00%)
Apr 05, 2012	6184	6196	6126	6164	79,762,896	-3.30(-0.05%)
Apr 04, 2012	6247	6259	6155	6167	101,352,800	-91.90(-1.47%)
Apr 03, 2012	6287	6299	6258	6259	73,147,904	-40.70(-0.65%)
Apr 02, 2012	6234	6299	6209	6299	86,035,200	+63.90(+1.02%)

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.