Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	18471	18658	18378	18630	4,197,772,800	-60.70(-0.32%)
May 30, 2012	18897	18897	18604	18690	1,934,253,056	-365.30(-1.92%)
May 29, 2012	18736	19058	18736	19056	1,512,895,360	+254.50(+1.35%)
May 28, 2012	18672	18858	18672	18801	1,267,920,384	+87.60(+0.47%)
May 27, 2012	18734	18778	18577	18713	0	+0.00(+0.00%)
May 26, 2012	18734	18778	18577	18713	0	+0.00(+0.00%)
May 25, 2012	18734	18778	18577	18713	1,576,541,952	+47.00(+0.25%)
May 24, 2012	18755	18836	18655	18666	1,400,663,168	-119.80(-0.64%)
May 23, 2012	18842	18846	18662	18786	1,478,242,944	-253.00(-1.33%)
May 22, 2012	19061	19183	19003	19039	1,470,101,632	+116.90(+0.62%)
May 21, 2012	18902	18954	18797	18922	1,236,217,088	-29.50(-0.16%)
May 20, 2012	18787	18985	18622	18952	0	+0.00(+0.00%)
May 19, 2012	18787	18985	18622	18952	0	+0.00(+0.00%)
May 18, 2012	18787	18985	18622	18952	2,373,232,384	-249.10(-1.30%)
May 17, 2012	19369	19452	19140	19201	1,789,919,616	-58.90(-0.31%)
May 16, 2012	19655	19655	19181	19260	2,066,051,584	-634.50(-3.19%)
May 15, 2012	19702	19923	19640	19894	1,867,689,984	+159.30(+0.81%)
May 14, 2012	20038	20045	19716	19735	1,730,108,416	-229.60(-1.15%)
May 13, 2012	20083	20083	19901	19965	0	+0.00(+0.00%)
May 12, 2012	20083	20083	19901	19965	0	+0.00(+0.00%)
May 11, 2012	20083	20083	19901	19965	1,624,694,656	-262.70(-1.30%)
May 10, 2012	20314	20375	20092	20227	1,720,960,384	-103.30(-0.51%)
May 09, 2012	20362	20372	20258	20331	1,797,879,424	-154.20(-0.75%)
May 08, 2012	20647	20647	20399	20485	1,480,445,312	-51.90(-0.25%)
May 07, 2012	20658	20674	20478	20537	2,201,041,664	-549.30(-2.61%)
May 06, 2012	21107	21171	21061	21086	0	+0.00(+0.00%)
May 05, 2012	21107	21171	21061	21086	0	+0.00(+0.00%)
May 04, 2012	21107	21171	21061	21086	1,367,404,160	-163.50(-0.77%)
May 03, 2012	21209	21257	21154	21250	2,817,402,368	-59.60(-0.28%)
May 02, 2012	21246	21385	21237	21309	1,550,182,656	+214.90(+1.02%)
May 01, 2012	20890	21106	20890	21094	0	+0.00(+0.00%)
Apr 30, 2012	20890	21106	20890	21094	1,353,087,232	+352.80(+1.70%)
Apr 29, 2012	20916	20930	20649	20741	0	+0.00(+0.00%)
Apr 28, 2012	20916	20930	20649	20741	0	+0.00(+0.00%)
Apr 27, 2012	20916	20930	20649	20741	1,549,824,640	-68.30(-0.33%)
Apr 26, 2012	20753	20827	20675	20810	1,113,077,760	+163.40(+0.79%)
Apr 25, 2012	20752	20752	20585	20646	1,060,608,768	-30.90(-0.15%)
Apr 24, 2012	20606	20772	20534	20677	1,280,554,496	+52.80(+0.26%)
Apr 23, 2012	20971	20971	20624	20624	1,192,054,144	-386.20(-1.84%)
Apr 22, 2012	20933	21076	20882	21011	0	+0.00(+0.00%)
Apr 21, 2012	20933	21076	20882	21011	0	+0.00(+0.00%)
Apr 20, 2012	20933	21076	20882	21011	1,079,271,552	+15.60(+0.07%)
Apr 19, 2012	20768	20995	20768	20995	1,119,693,312	+214.30(+1.03%)
Apr 18, 2012	20800	20862	20716	20781	1,484,985,344	+218.40(+1.06%)
Apr 17, 2012	20678	20678	20393	20562	1,489,108,352	-48.30(-0.23%)
Apr 16, 2012	20516	20625	20514	20611	741,315,904	-90.40(-0.44%)
Apr 15, 2012	20640	20719	20574	20701	0	+0.00(+0.00%)
Apr 14, 2012	20640	20719	20574	20701	0	+0.00(+0.00%)
Apr 13, 2012	20640	20719	20574	20701	2,071,051,648	+373.70(+1.84%)
Apr 12, 2012	20180	20360	20138	20327	1,535,836,160	+186.60(+0.93%)
Apr 11, 2012	20093	20189	20036	20141	1,291,420,032	-215.50(-1.06%)
Apr 10, 2012	20387	20473	20297	20356	1,243,823,616	-236.80(-1.15%)
Apr 09, 2012	20479	20670	20404	20593	0	+0.00(+0.00%)
Apr 05, 2012	20479	20670	20404	20593	1,406,878,208	-198.00(-0.95%)
Apr 04, 2012	20704	20816	20588	20791	0	+0.00(+0.00%)
Apr 03, 2012	20704	20816	20588	20791	1,371,781,760	+268.70(+1.31%)
Apr 02, 2012	20663	20663	20418	20522	1,073,392,512	-33.30(-0.16%)
Apr 01, 2012	20380	20566	20374	20556	0	+0.00(+0.00%)
Mar 31, 2012	20380	20566	20374	20556	0	+0.00(+0.00%)
Mar 30, 2012	20380	20566	20374	20556	1,905,267,584	-53.80(-0.26%)
Mar 29, 2012	20720	20720	20527	20609	1,671,524,864	-276.00(-1.32%)
Mar 28, 2012	20960	20990	20798	20885	1,502,762,240	-161.50(-0.77%)
Mar 27, 2012	20922	21063	20896	21047	1,531,093,120	+378.00(+1.83%)
Mar 26, 2012	20672	20776	20581	20669	1,433,061,760	+0.10(+0.00%)
Mar 25, 2012	20741	20743	20597	20669	0	+0.00(+0.00%)
Mar 24, 2012	20741	20743	20597	20669	0	+0.00(+0.00%)
Mar 23, 2012	20741	20743	20597	20669	1,571,090,560	-232.80(-1.11%)
Mar 22, 2012	20886	20978	20802	20902	1,173,606,144	+45.00(+0.22%)
Mar 21, 2012	20948	20994	20756	20857	1,512,320,256	-31.60(-0.15%)
Mar 20, 2012	21183	21183	20787	20888	1,707,925,248	-227.10(-1.08%)
Mar 19, 2012	21454	21454	21075	21115	1,350,632,960	-202.50(-0.95%)
Mar 18, 2012	21350	21439	21253	21318	0	+0.00(+0.00%)
Mar 17, 2012	21350	21439	21253	21318	0	+0.00(+0.00%)
Mar 16, 2012	21350	21439	21253	21318	1,537,009,664	-35.70(-0.17%)
Mar 15, 2012	21323	21368	21162	21354	1,320,818,688	+45.60(+0.21%)
Mar 14, 2012	21564	21638	21263	21308	1,924,523,264	-31.80(-0.15%)
Mar 13, 2012	21279	21427	21261	21340	1,360,783,488	+205.50(+0.97%)
Mar 12, 2012	21074	21171	20924	21134	1,130,190,848	+48.20(+0.23%)
Mar 11, 2012	20931	21210	20918	21086	0	+0.00(+0.00%)
Mar 10, 2012	20931	21210	20918	21086	1,399,879,936	+185.30(+0.89%)
Mar 09, 2012	20723	20910	20681	20901	1,592,319,744	+272.90(+1.32%)
Mar 08, 2012	20522	20733	20522	20628	2,211,849,728	-178.40(-0.86%)
Mar 07, 2012	21174	21174	20789	20806	3,940,575,232	-459.10(-2.16%)
Mar 06, 2012	21518	21579	21231	21265	1,255,361,536	+0.00(+0.00%)
Mar 05, 2012	21518	21579	21231	21265	0	-297.00(-1.38%)
Mar 04, 2012	21618	21623	21532	21562	0	+0.00(+0.00%)
Mar 03, 2012	21618	21623	21532	21562	1,592,404,736	+174.30(+0.81%)
Mar 02, 2012	21578	21641	21338	21388	1,377,724,032	-292.10(-1.35%)

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.