Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2012	18997	19511	18991	19442	0	+0.00(+0.00%)
Jun 29, 2012	18997	19511	18991	19442	2,039,720,832	+416.20(+2.19%)
Jun 28, 2012	19306	19306	19009	19025	1,466,323,712	-151.60(-0.79%)
Jun 27, 2012	18990	19214	18942	19177	1,425,576,448	+195.10(+1.03%)
Jun 26, 2012	18850	18998	18850	18982	1,324,221,184	+84.40(+0.45%)
Jun 25, 2012	19019	19067	18862	18897	1,133,256,960	-97.70(-0.51%)
Jun 24, 2012	18993	19089	18976	18995	0	+0.00(+0.00%)
Jun 23, 2012	18993	19089	18976	18995	0	+0.00(+0.00%)
Jun 22, 2012	18993	19089	18976	18995	1,080,368,384	-270.00(-1.40%)
Jun 21, 2012	19481	19496	19258	19265	1,298,230,784	-253.70(-1.30%)
Jun 20, 2012	19552	19579	19469	19519	1,176,157,952	+102.10(+0.53%)
Jun 19, 2012	19451	19472	19320	19417	1,205,020,160	-11.10(-0.06%)
Jun 18, 2012	19578	19578	19396	19428	1,581,595,136	+193.90(+1.01%)
Jun 16, 2012	18924	19255	18919	19234	0	+0.00(+0.00%)
Jun 15, 2012	18924	19255	18919	19234	2,717,020,672	+425.50(+2.26%)
Jun 14, 2012	18902	18938	18796	18808	1,313,826,176	-218.10(-1.15%)
Jun 13, 2012	18948	19030	18813	19026	1,417,480,448	+153.90(+0.82%)
Jun 12, 2012	18720	18926	18708	18873	1,336,823,040	-81.00(-0.43%)
Jun 11, 2012	18979	18979	18848	18954	1,527,709,440	+451.30(+2.44%)
Jun 10, 2012	18798	18798	18461	18502	0	+0.00(+0.00%)
Jun 09, 2012	18798	18798	18461	18502	0	+0.00(+0.00%)
Jun 08, 2012	18798	18798	18461	18502	2,547,084,288	-176.00(-0.94%)
Jun 07, 2012	18826	18846	18624	18678	1,549,611,008	+157.80(+0.85%)
Jun 06, 2012	18350	18522	18321	18520	1,637,171,840	+261.50(+1.43%)
Jun 05, 2012	18373	18412	18223	18259	1,373,497,344	+73.40(+0.40%)
Jun 04, 2012	18250	18250	18056	18186	1,607,428,352	-372.70(-2.01%)
Jun 03, 2012	18499	18726	18488	18558	0	+0.00(+0.00%)
Jun 01, 2012	18499	18726	18488	18558	1,859,948,800	-71.20(-0.38%)
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%)

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.