Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2015	5137	5145	5006	5008	0	+0.00(+0.00%)
May 30, 2015	5137	5145	5006	5008	0	+0.00(+0.00%)
May 29, 2015	5137	5145	5006	5008	0	-129.94(-2.53%)
May 28, 2015	5157	5164	5097	5138	0	-44.70(-0.86%)
May 27, 2015	5106	5194	5086	5183	0	+98.99(+1.95%)
May 26, 2015	5123	5146	5062	5084	0	-33.63(-0.66%)
May 25, 2015	5140	5140	5099	5117	0	-25.72(-0.50%)
May 24, 2015	5147	5155	5122	5143	0	+0.00(+0.00%)
May 23, 2015	5147	5155	5122	5143	0	+0.00(+0.00%)
May 22, 2015	5147	5155	5122	5143	0	-3.81(-0.07%)
May 21, 2015	5121	5149	5104	5147	0	+13.40(+0.26%)
May 20, 2015	5106	5139	5089	5133	0	+16.00(+0.31%)
May 19, 2015	5040	5124	5040	5117	0	+104.99(+2.09%)
May 18, 2015	4997	5026	4932	5012	0	+18.49(+0.37%)
May 17, 2015	5050	5067	4966	4994	0	+0.00(+0.00%)
May 16, 2015	5050	5067	4966	4994	0	+0.00(+0.00%)
May 15, 2015	5050	5067	4966	4994	0	-35.49(-0.71%)
May 14, 2015	4942	5044	4906	5029	0	+67.45(+1.36%)
May 13, 2015	4996	5046	4944	4962	0	-12.79(-0.26%)
May 12, 2015	4989	4993	4922	4975	0	-53.22(-1.06%)
May 11, 2015	5051	5051	5009	5028	0	-62.52(-1.23%)
May 10, 2015	4999	5094	4981	5090	0	+0.00(+0.00%)
May 09, 2015	4999	5094	4981	5090	0	+0.00(+0.00%)
May 08, 2015	4999	5094	4981	5090	0	+123.17(+2.48%)
May 07, 2015	4946	4982	4875	4967	0	-14.37(-0.29%)
May 06, 2015	4968	5013	4936	4982	0	+7.52(+0.15%)
May 05, 2015	5074	5133	4970	4974	0	-107.90(-2.12%)
May 04, 2015	5060	5113	5014	5082	0	+35.48(+0.70%)
May 03, 2015	5041	5069	4987	5046	0	+0.00(+0.00%)
May 02, 2015	5041	5069	4987	5046	0	+0.00(+0.00%)
May 01, 2015	5041	5069	4987	5046	0	+0.00(+0.00%)
Apr 30, 2015	5041	5069	4987	5046	0	+7.10(+0.14%)
Apr 29, 2015	5177	5203	5035	5039	149,347,392	-133.99(-2.59%)
Apr 28, 2015	5257	5257	5138	5173	146,716,896	-95.53(-1.81%)
Apr 27, 2015	5199	5284	5136	5269	128,430,000	+67.46(+1.30%)
Apr 24, 2015	5203	5225	5167	5201	132,942,200	+22.54(+0.44%)
Apr 23, 2015	5217	5226	5147	5179	128,135,000	-32.18(-0.62%)
Apr 22, 2015	5211	5226	5146	5211	126,766,704	+18.45(+0.36%)
Apr 21, 2015	5205	5244	5173	5193	139,757,104	+5.05(+0.10%)
Apr 20, 2015	5155	5188	5151	5188	116,468,000	+44.33(+0.86%)
Apr 17, 2015	5214	5239	5133	5143	188,551,296	-81.23(-1.55%)
Apr 16, 2015	5247	5255	5215	5224	164,371,600	-29.86(-0.57%)
Apr 15, 2015	5231	5270	5217	5254	259,448,496	+36.29(+0.70%)
Apr 14, 2015	5252	5261	5193	5218	262,666,592	-36.06(-0.69%)
Apr 13, 2015	5236	5263	5222	5254	116,785,400	+13.66(+0.26%)
Apr 10, 2015	5224	5241	5211	5240	120,562,704	+31.51(+0.60%)
Apr 09, 2015	5156	5209	5155	5209	100,086,000	+72.09(+1.40%)
Apr 08, 2015	5147	5168	5128	5137	95,958,600	-14.33(-0.28%)
Apr 07, 2015	5106	5167	5096	5151	111,763,000	+77.05(+1.52%)
Apr 02, 2015	5068	5081	5059	5074	77,337,104	+11.92(+0.24%)
Apr 01, 2015	5010	5111	5008	5062	121,105,104	+28.58(+0.57%)
Mar 31, 2015	5074	5099	5028	5034	126,492,200	-49.88(-0.98%)
Mar 30, 2015	5052	5098	5045	5084	112,697,904	+49.46(+0.98%)
Mar 27, 2015	5020	5048	5003	5034	142,337,504	+27.71(+0.55%)
Mar 26, 2015	4993	5006	4933	5006	161,978,592	-14.64(-0.29%)
Mar 25, 2015	5073	5087	5013	5021	124,717,600	-67.29(-1.32%)
Mar 24, 2015	5041	5103	5033	5088	130,680,800	+33.76(+0.67%)
Mar 23, 2015	5078	5078	5036	5055	112,901,000	-32.97(-0.65%)
Mar 20, 2015	5044	5106	5036	5087	185,669,408	+50.31(+1.00%)
Mar 19, 2015	5030	5060	5007	5037	122,169,000	+3.76(+0.07%)
Mar 18, 2015	5032	5041	5001	5033	127,395,504	+4.49(+0.09%)
Mar 17, 2015	5066	5075	5007	5029	132,932,496	-32.23(-0.64%)
Mar 16, 2015	5019	5072	5019	5061	109,124,000	+50.70(+1.01%)
Mar 13, 2015	4998	5011	4969	5010	105,602,096	+23.13(+0.46%)
Mar 12, 2015	4991	5001	4981	4987	112,062,496	-10.42(-0.21%)
Mar 11, 2015	4900	5004	4900	4998	0	+115.80(+2.37%)
Mar 10, 2015	4930	4941	4869	4882	0	-55.25(-1.12%)
Mar 09, 2015	4941	4950	4917	4937	0	-27.15(-0.55%)
Mar 07, 2015	4954	4987	4950	4964	0	+0.84(+0.02%)
Mar 06, 2015	4929	4975	4926	4964	0	+46.16(+0.94%)
Mar 05, 2015	4883	4917	4856	4917	0	+48.10(+0.99%)
Mar 04, 2015	4922	4936	4864	4869	116,619,800	-48.07(-0.98%)

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.