Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	22583	22583	22346	22392	2,493,210,112	-92.10(-0.41%)
May 30, 2013	22562	22631	22291	22484	1,748,735,616	-70.60(-0.31%)
May 29, 2013	22827	22862	22533	22555	1,539,993,856	-369.30(-1.61%)
May 28, 2013	22710	22942	22640	22924	1,147,409,280	+238.10(+1.05%)
May 27, 2013	22572	22730	22545	22686	993,591,168	+67.40(+0.30%)
May 26, 2013	22679	22782	22470	22619	0	+0.00(+0.00%)
May 24, 2013	22679	22782	22470	22619	1,412,875,648	-51.00(-0.22%)
May 23, 2013	23067	23123	22606	22670	2,505,754,880	-591.40(-2.54%)
May 22, 2013	23341	23424	23180	23261	1,471,641,856	-105.30(-0.45%)
May 21, 2013	23426	23446	23338	23366	3,484,208,896	-126.60(-0.54%)
May 20, 2013	23349	23512	23349	23493	1,583,330,048	+410.30(+1.78%)
May 19, 2013	23110	23163	22956	23083	0	+0.00(+0.00%)
May 17, 2013	23083	23083	23083	23083	0	+0.00(+0.00%)
May 16, 2013	23110	23163	22956	23083	1,320,852,992	+38.50(+0.17%)
May 15, 2013	23074	23164	23002	23044	1,505,988,736	+113.90(+0.50%)
May 14, 2013	23124	23146	22879	22930	1,382,633,344	-59.50(-0.26%)
May 13, 2013	23246	23246	22959	22990	1,488,626,816	-331.40(-1.42%)
May 12, 2013	23214	23331	23144	23321	0	+0.00(+0.00%)
May 10, 2013	23214	23331	23144	23321	1,413,419,264	+109.70(+0.47%)
May 09, 2013	23354	23354	23127	23212	1,413,765,760	-32.80(-0.14%)
May 08, 2013	23216	23270	23156	23244	1,760,443,136	+197.20(+0.86%)
May 07, 2013	22924	23059	22856	23047	1,422,320,256	+132.00(+0.58%)
May 06, 2013	22968	22981	22865	22915	1,327,646,208	+225.10(+0.99%)
May 05, 2013	22812	22886	22679	22690	0	+0.00(+0.00%)
May 03, 2013	22812	22886	22679	22690	1,280,291,840	+21.70(+0.10%)
May 02, 2013	22692	22706	22552	22668	1,434,954,240	-68.70(-0.30%)
May 01, 2013	22737	22737	22737	22737	0	+0.00(+0.00%)
Apr 30, 2013	22770	22863	22670	22737	1,599,208,704	+156.20(+0.69%)
Apr 29, 2013	22568	22648	22489	22581	1,351,365,760	+33.10(+0.15%)
Apr 28, 2013	22560	22690	22529	22548	0	+0.00(+0.00%)
Apr 27, 2013	22560	22690	22529	22548	0	+0.00(+0.00%)
Apr 26, 2013	22560	22690	22529	22548	1,826,670,336	+146.50(+0.65%)
Apr 25, 2013	22299	22486	22215	22401	1,835,601,024	+218.10(+0.98%)
Apr 24, 2013	22067	22196	21963	22183	1,757,855,616	+376.50(+1.73%)
Apr 23, 2013	22086	22086	21748	21807	1,798,621,952	-237.80(-1.08%)
Apr 22, 2013	22038	22132	21956	22044	1,290,323,840	+30.80(+0.14%)
Apr 19, 2013	21518	22017	21496	22014	1,998,233,216	+501.10(+2.33%)
Apr 18, 2013	21440	21618	21423	21512	1,413,713,280	-57.20(-0.27%)
Apr 17, 2013	21795	21799	21551	21570	1,913,726,208	-102.30(-0.47%)
Apr 16, 2013	21572	21814	21475	21672	1,641,271,680	-100.70(-0.46%)
Apr 15, 2013	21999	21999	21735	21773	1,514,316,544	-316.40(-1.43%)
Apr 14, 2013	22185	22185	22050	22089	0	+0.00(+0.00%)
Apr 12, 2013	22185	22185	22050	22089	1,304,977,792	-12.20(-0.06%)
Apr 11, 2013	22198	22252	22058	22101	1,423,110,528	+66.70(+0.30%)
Apr 10, 2013	21963	22039	21859	22035	1,484,676,608	+164.30(+0.75%)
Apr 09, 2013	21800	21979	21800	21870	1,350,849,664	+152.20(+0.70%)
Apr 08, 2013	21734	21772	21612	21718	1,362,665,984	-8.80(-0.04%)
Apr 06, 2013	22231	22231	21703	21727	0	+0.00(+0.00%)
Apr 05, 2013	22231	22231	21703	21727	2,324,356,864	-610.60(-2.73%)
Apr 04, 2013	22338	22338	22338	22338	0	+0.00(+0.00%)
Apr 03, 2013	22527	22527	22283	22338	1,238,359,424	-30.30(-0.14%)
Apr 02, 2013	22204	22450	22204	22368	1,524,778,368	+68.20(+0.31%)
Apr 01, 2013	22300	22300	22300	22300	0	+0.00(+0.00%)
Mar 29, 2013	22390	22390	22132	22300	0	+0.00(+0.00%)
Mar 28, 2013	22390	22390	22132	22300	2,203,094,528	-165.20(-0.74%)
Mar 27, 2013	22386	22529	22366	22465	1,674,301,440	+153.70(+0.69%)
Mar 26, 2013	22208	22346	22089	22311	1,730,124,032	+59.90(+0.27%)
Mar 25, 2013	22328	22351	22201	22251	1,543,646,848	+135.90(+0.61%)
Mar 24, 2013	22186	22232	22033	22115	0	+0.00(+0.00%)
Mar 22, 2013	22186	22232	22033	22115	1,515,505,152	-110.60(-0.50%)
Mar 21, 2013	22286	22404	22180	22226	1,622,168,704	-30.50(-0.14%)
Mar 20, 2013	21990	22302	21976	22256	1,771,353,984	+214.50(+0.97%)
Mar 19, 2013	22138	22219	22031	22042	1,655,008,768	-41.50(-0.19%)
Mar 18, 2013	22185	22185	21998	22083	2,245,928,448	-449.70(-2.00%)
Mar 15, 2013	22706	22800	22494	22533	2,906,999,552	-86.10(-0.38%)
Mar 14, 2013	22484	22656	22306	22619	1,927,863,040	+62.50(+0.28%)
Mar 13, 2013	22901	22901	22487	22557	1,821,517,568	-333.90(-1.46%)
Mar 12, 2013	23133	23262	22879	22891	1,564,247,424	-200.20(-0.87%)
Mar 11, 2013	23131	23246	23065	23091	1,292,207,232	-1.10(-0.00%)
Mar 10, 2013	22839	23220	22839	23092	0	+0.00(+0.00%)
Mar 09, 2013	22839	23220	22839	23092	1,852,113,152	+320.50(+1.41%)
Mar 08, 2013	22729	22844	22656	22771	1,282,193,152	-6.40(-0.03%)
Mar 07, 2013	22751	22809	22665	22778	1,755,859,456	+217.30(+0.96%)
Mar 06, 2013	22622	22662	22524	22560	1,843,253,376	+22.70(+0.10%)
Mar 05, 2013	22866	22866	22466	22538	2,172,137,472	+0.00(+0.00%)
Mar 04, 2013	22866	22866	22466	22538	0	-342.40(-1.50%)
Mar 03, 2013	22957	23016	22869	22880	0	+0.00(+0.00%)
Mar 02, 2013	22957	23016	22869	22880	2,069,275,136	-140.10(-0.61%)

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.