Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2012	6203	6236	6174	6236	0	+0.00(+0.00%)
Mar 31, 2012	6203	6236	6174	6236	0	+0.00(+0.00%)
Mar 30, 2012	6203	6236	6174	6236	85,581,296	+59.20(+0.96%)
Mar 29, 2012	6236	6247	6165	6176	88,246,000	-74.10(-1.19%)
Mar 28, 2012	6254	6279	6242	6250	70,362,704	-19.00(-0.30%)
Mar 27, 2012	6299	6313	6254	6269	91,020,304	-13.90(-0.22%)
Mar 26, 2012	6253	6290	6244	6283	70,462,304	+43.00(+0.69%)
Mar 25, 2012	6255	6265	6208	6240	0	+0.00(+0.00%)
Mar 24, 2012	6255	6265	6208	6240	0	+0.00(+0.00%)
Mar 23, 2012	6255	6265	6208	6240	68,407,000	-9.30(-0.15%)
Mar 22, 2012	6274	6284	6234	6250	89,082,600	-40.40(-0.64%)
Mar 21, 2012	6311	6328	6280	6290	71,656,000	-6.20(-0.10%)
Mar 20, 2012	6321	6324	6284	6296	67,861,296	-30.40(-0.48%)
Mar 19, 2012	6334	6347	6314	6327	78,915,600	-14.70(-0.23%)
Mar 18, 2012	6341	6358	6327	6341	0	+0.00(+0.00%)
Mar 17, 2012	6341	6358	6327	6341	0	+0.00(+0.00%)
Mar 16, 2012	6341	6358	6327	6341	277,876,096	+9.10(+0.14%)
Mar 15, 2012	6303	6332	6297	6332	82,050,000	+31.80(+0.50%)
Mar 14, 2012	6286	6323	6281	6300	120,914,304	+40.40(+0.65%)
Mar 13, 2012	6214	6267	6204	6260	92,342,704	+70.10(+1.13%)
Mar 12, 2012	6164	6210	6162	6190	80,166,496	+1.40(+0.02%)
Mar 11, 2012	6158	6206	6151	6188	0	+0.00(+0.00%)
Mar 10, 2012	6158	6206	6151	6188	88,075,200	+34.60(+0.56%)
Mar 09, 2012	6095	6156	6089	6154	101,421,504	+51.40(+0.84%)
Mar 08, 2012	6044	6105	6041	6102	90,589,600	+55.00(+0.91%)
Mar 07, 2012	6129	6137	6047	6048	109,937,400	-106.40(-1.73%)
Mar 06, 2012	6143	6169	6120	6154	74,379,200	-0.01(-0.00%)
Mar 05, 2012	6143	6169	6120	6154	0	+4.51(+0.07%)
Mar 04, 2012	6131	6160	6114	6149	0	+0.00(+0.00%)
Mar 03, 2012	6131	6160	6114	6149	89,923,504	+21.10(+0.34%)
Mar 02, 2012	6101	6139	6098	6128	104,966,896	+18.40(+0.30%)

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.