Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	3029	3043	2986	3017	122,421,200	+1.43(+0.05%)
May 30, 2012	3051	3079	3006	3016	112,349,000	-69.12(-2.24%)
May 29, 2012	3059	3100	3037	3085	144,484,800	+41.73(+1.37%)
May 28, 2012	3068	3088	3034	3043	80,145,000	-4.97(-0.16%)
May 27, 2012	3045	3071	3016	3048	0	+0.00(+0.00%)
May 26, 2012	3045	3071	3016	3048	0	+0.00(+0.00%)
May 25, 2012	3045	3071	3016	3048	152,114,592	+9.69(+0.32%)
May 24, 2012	3029	3053	2988	3038	165,411,808	+34.98(+1.16%)
May 23, 2012	3050	3054	2994	3003	195,900,400	-80.82(-2.62%)
May 22, 2012	3052	3094	3032	3084	191,600,800	+56.94(+1.88%)
May 21, 2012	2997	3043	2985	3027	156,823,200	+19.15(+0.64%)
May 20, 2012	2981	3032	2970	3008	0	+0.00(+0.00%)
May 19, 2012	2981	3032	2970	3008	0	+0.00(+0.00%)
May 18, 2012	2981	3032	2970	3008	201,902,000	-3.99(-0.13%)
May 17, 2012	3055	3059	3003	3012	147,999,600	-36.68(-1.20%)
May 16, 2012	3017	3082	2998	3049	216,215,392	+9.40(+0.31%)
May 15, 2012	3080	3099	3021	3039	202,779,808	-18.72(-0.61%)
May 14, 2012	3093	3098	3039	3058	168,076,400	-71.78(-2.29%)
May 13, 2012	3108	3135	3077	3130	0	+0.00(+0.00%)
May 12, 2012	3108	3135	3077	3130	0	+0.00(+0.00%)
May 11, 2012	3108	3135	3077	3130	168,826,000	-0.40(-0.01%)
May 10, 2012	3136	3145	3073	3130	192,713,200	+11.52(+0.37%)
May 09, 2012	3138	3147	3076	3119	192,860,000	-6.15(-0.20%)
May 08, 2012	3190	3190	3111	3125	179,564,992	-89.42(-2.78%)
May 07, 2012	3112	3219	3104	3214	172,284,608	-9.14(-0.28%)
May 06, 2012	3242	3274	3208	3223	0	+0.00(+0.00%)
May 05, 2012	3242	3274	3208	3223	0	+61.39(+1.94%)
May 04, 2012	3211	3229	3154	3162	202,082,000	-61.39(-1.90%)
May 03, 2012	3242	3274	3208	3223	185,129,408	-2.97(-0.09%)
May 02, 2012	3265	3267	3208	3226	178,448,992	+13.53(+0.42%)

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.