Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11459	11518	11361	11513	240,418,928	+80.00(+0.70%)
May 30, 2012	11498	11609	11423	11433	175,997,120	-176.10(-1.52%)
May 29, 2012	11612	11688	11572	11609	157,047,968	+43.10(+0.37%)
May 28, 2012	11622	11635	11524	11566	82,644,464	-10.30(-0.09%)
May 25, 2012	11569	11588	11525	11576	155,869,248	+10.40(+0.09%)
May 24, 2012	11601	11628	11473	11566	184,820,800	+1.30(+0.01%)
May 23, 2012	11364	11567	11260	11565	194,356,608	+113.00(+0.99%)
May 22, 2012	11445	11534	11283	11452	191,021,120	+171.20(+1.52%)
May 18, 2012		11281	11281	11281	0	-50.10(-0.44%)
May 17, 2012	11370	11422	11317	11331	255,381,280	+4.60(+0.04%)
May 16, 2012	11348	11474	11298	11326	213,100,176	-16.90(-0.15%)
May 15, 2012	11495	11502	11326	11343	187,469,168	-145.50(-1.27%)
May 14, 2012	11572	11689	11485	11488	182,843,712	-206.20(-1.76%)
May 11, 2012	11681	11796	11646	11695	159,645,728	-41.50(-0.35%)
May 10, 2012	11760	11812	11683	11736	207,539,648	+61.20(+0.52%)
May 09, 2012	11588	11756	11555	11675	241,462,960	-29.70(-0.25%)
May 08, 2012	11787	11822	11610	11705	262,137,920	-156.00(-1.32%)
May 07, 2012	11805	11879	11786	11861	162,633,072	-10.50(-0.09%)
May 04, 2012	11936	11985	11824	11871	183,051,856	-143.70(-1.20%)
May 03, 2012	12224	12227	11981	12015	194,210,944	-215.20(-1.76%)
May 02, 2012	12272	12333	12178	12230	161,344,752	-102.70(-0.83%)
May 01, 2012	12326	12365	12293	12333	192,404,528	+40.10(+0.33%)
Apr 30, 2012	12204	12293	12157	12293	169,650,240	+54.90(+0.45%)
Apr 27, 2012	12158	12248	12140	12238	184,521,136	+92.00(+0.76%)
Apr 26, 2012	12085	12146	12074	12146	174,340,848	+34.70(+0.29%)
Apr 25, 2012	12058	12112	11997	12111	177,534,496	+131.00(+1.09%)
Apr 24, 2012	11997	12034	11958	11980	142,969,408	-8.90(-0.07%)
Apr 23, 2012	12025	12136	11919	11989	171,223,184	-158.30(-1.30%)
Apr 20, 2012	12198	12228	12143	12147	149,301,632	-6.40(-0.05%)
Apr 19, 2012	12148	12228	12118	12154	168,231,264	+24.80(+0.20%)
Apr 18, 2012	12110	12163	12078	12129	158,124,416	-8.00(-0.07%)
Apr 17, 2012	12066	12177	12040	12137	176,201,840	+99.30(+0.82%)
Apr 16, 2012	12076	12121	12016	12038	193,236,832	-2.80(-0.02%)
Apr 13, 2012	12180	12215	12040	12040	174,270,896	-174.30(-1.43%)
Apr 12, 2012	12036	12230	12023	12215	211,046,336	+187.90(+1.56%)
Apr 11, 2012	11971	12057	11940	12027	184,928,768	+91.50(+0.77%)
Apr 10, 2012	12012	12033	11869	11935	203,676,928	-83.20(-0.69%)
Apr 09, 2012	12047	12098	12004	12018	124,048,600	-84.60(-0.70%)
Apr 05, 2012	12148	12172	12051	12103	198,230,416	-75.60(-0.62%)
Apr 04, 2012	12191	12310	12099	12179	221,608,400	-144.90(-1.18%)
Apr 03, 2012	12465	12499	12285	12324	233,993,696	-183.50(-1.47%)
Apr 02, 2012	12382	12526	12373	12507	219,843,648	+114.90(+0.93%)
Mar 30, 2012	12392	12433	12333	12392	233,374,160	+52.80(+0.43%)
Mar 29, 2012	12380	12414	12194	12339	246,981,616	-74.50(-0.60%)
Mar 28, 2012	12471	12492	12355	12414	209,310,784	-98.10(-0.78%)
Mar 27, 2012	12595	12604	12499	12512	192,301,072	-62.80(-0.50%)
Mar 26, 2012	12536	12583	12487	12575	220,257,888	+109.10(+0.88%)
Mar 23, 2012	12377	12466	12364	12466	185,974,352	+103.90(+0.84%)
Mar 22, 2012	12355	12419	12335	12362	220,250,176	-74.70(-0.60%)
Mar 21, 2012	12427	12463	12381	12436	194,589,392	+5.80(+0.05%)
Mar 20, 2012	12422	12474	12337	12431	250,579,216	-49.00(-0.39%)
Mar 19, 2012	12495	12562	12476	12480	183,863,680	-17.30(-0.14%)
Mar 16, 2012	12467	12538	12455	12497	416,617,152	+41.20(+0.33%)
Mar 15, 2012	12376	12531	12373	12456	275,880,736	+77.90(+0.63%)
Mar 14, 2012	12519	12537	12354	12378	242,909,584	-159.80(-1.27%)
Mar 13, 2012	12424	12538	12426	12538	205,102,288	+109.70(+0.88%)
Mar 12, 2012	12493	12519	12408	12428	192,770,608	-75.60(-0.60%)
Mar 09, 2012	12476	12528	12458	12504	209,223,824	+41.70(+0.33%)
Mar 08, 2012	12431	12485	12359	12462	192,373,984	+111.70(+0.90%)
Mar 07, 2012	12311	12367	12238	12350	212,815,312	+51.60(+0.42%)
Mar 06, 2012	12407	12487	12250	12299	281,226,976	-225.40(-1.80%)
Mar 05, 2012	12630	12645	12507	12524	187,668,144	-119.80(-0.95%)
Mar 02, 2012	12714	12722	12622	12644	167,509,072	-79.70(-0.63%)

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.