Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	1777	1781	1769	1769	321,700,800	-5.70(-0.32%)
May 30, 2013	1781	1781	1773	1775	146,845,200	-8.55(-0.48%)
May 29, 2013	1778	1787	1778	1783	151,129,200	+7.31(+0.41%)
May 28, 2013	1766	1780	1766	1776	135,504,800	+9.03(+0.51%)
May 27, 2013	1770	1772	1765	1767	144,209,200	-5.93(-0.33%)
May 26, 2013	1778	1786	1766	1773	0	+0.00(+0.00%)
May 24, 2013	1778	1786	1766	1773	0	+0.00(+0.00%)
May 23, 2013	1778	1786	1766	1773	198,053,200	-10.82(-0.61%)
May 22, 2013	1789	1796	1781	1784	165,246,800	-3.50(-0.20%)
May 21, 2013	1777	1788	1777	1787	144,588,000	+10.23(+0.58%)
May 20, 2013	1773	1781	1771	1777	144,817,792	+8.43(+0.48%)
May 19, 2013	1769	1774	1768	1769	0	-0.44(-0.02%)
May 17, 2013	1769	1774	1766	1769	112,256,200	+2.44(+0.14%)
May 16, 2013	1780	1781	1765	1767	155,140,800	-16.31(-0.91%)
May 15, 2013	1793	1794	1781	1783	169,875,600	-5.40(-0.30%)
May 14, 2013	1786	1793	1784	1788	164,086,400	+0.53(+0.03%)
May 13, 2013	1783	1790	1775	1788	161,328,400	+15.52(+0.88%)
May 12, 2013	1752	1773	1752	1772	0	+0.00(+0.00%)
May 10, 2013	1752	1773	1752	1772	208,414,000	+6.31(+0.36%)
May 09, 2013	1774	1776	1765	1766	178,063,200	-7.93(-0.45%)
May 08, 2013	1782	1784	1769	1774	238,911,200	-2.73(-0.15%)
May 07, 2013	1760	1777	1757	1777	311,994,816	+24.71(+1.41%)
May 06, 2013	1772	1826	1743	1752	460,879,200	+62.67(+3.71%)
May 05, 2013	1712	1712	1688	1689	0	-5.42(-0.32%)
May 03, 2013	1712	1712	1685	1695	236,258,400	-18.69(-1.09%)
May 02, 2013	1715	1715	1705	1713	182,606,000	-4.19(-0.24%)
May 01, 2013	1711	1718	1703	1718	0	+0.00(+0.00%)
Apr 30, 2013	1711	1718	1703	1718	211,071,008	+9.68(+0.57%)
Apr 29, 2013	1710	1712	1706	1708	105,224,800	-6.62(-0.39%)
Apr 28, 2013	1707	1718	1703	1715	0	+0.00(+0.00%)
Apr 27, 2013	1707	1718	1703	1715	0	+3.30(+0.19%)
Apr 26, 2013	1707	1718	1703	1711	210,092,800	+4.95(+0.29%)
Apr 25, 2013	1703	1710	1700	1706	166,122,400	-1.01(-0.06%)
Apr 24, 2013	1701	1707	1701	1707	133,237,800	+6.96(+0.41%)
Apr 23, 2013	1706	1708	1700	1700	133,607,600	-6.29(-0.37%)
Apr 22, 2013	1703	1709	1702	1707	111,060,400	+0.40(+0.02%)
Apr 19, 2013	1707	1710	1703	1706	127,681,200	+0.02(+0.00%)
Apr 18, 2013	1710	1711	1704	1706	134,414,400	-4.71(-0.28%)
Apr 17, 2013	1703	1712	1702	1711	191,076,400	+10.44(+0.61%)
Apr 16, 2013	1696	1701	1689	1701	130,826,400	+2.76(+0.16%)
Apr 15, 2013	1698	1703	1697	1698	117,090,800	-2.15(-0.13%)
Apr 14, 2013	1709	1716	1699	1700	0	+1.39(+0.08%)
Apr 12, 2013	1709	1716	1697	1699	153,357,600	-8.51(-0.50%)
Apr 11, 2013	1698	1710	1698	1707	185,472,400	+10.84(+0.64%)
Apr 10, 2013	1688	1698	1688	1696	138,877,600	+5.93(+0.35%)
Apr 09, 2013	1689	1690	1686	1690	130,226,800	+2.28(+0.14%)
Apr 08, 2013	1692	1692	1684	1688	144,220,000	+2.22(+0.13%)
Apr 06, 2013	1686	1688	1680	1686	0	-2.88(-0.17%)
Apr 05, 2013	1686	1689	1680	1689	167,161,200	+0.19(+0.01%)
Apr 04, 2013	1681	1701	1678	1688	158,112,000	+3.06(+0.18%)
Apr 03, 2013	1688	1693	1632	1685	279,277,600	+0.40(+0.02%)
Apr 02, 2013	1669	1685	1669	1685	184,673,600	+17.39(+1.04%)
Apr 01, 2013	1672	1672	1659	1668	118,261,000	-4.02(-0.24%)
Mar 29, 2013	1680	1681	1666	1672	113,215,800	-2.41(-0.14%)
Mar 28, 2013	1670	1676	1668	1674	209,024,800	+6.47(+0.39%)
Mar 27, 2013	1655	1670	1655	1668	230,667,600	+14.74(+0.89%)
Mar 26, 2013	1652	1661	1649	1653	213,597,200	+8.94(+0.54%)
Mar 25, 2013	1631	1645	1629	1644	165,016,800	+12.63(+0.77%)
Mar 24, 2013	1630	1633	1624	1631	0	+4.37(+0.27%)
Mar 22, 2013	1630	1633	1624	1627	181,417,600	-3.86(-0.24%)
Mar 21, 2013	1633	1635	1626	1631	181,888,400	-0.79(-0.05%)
Mar 20, 2013	1623	1632	1619	1632	187,059,392	+6.08(+0.37%)
Mar 19, 2013	1621	1628	1620	1625	149,592,000	+4.10(+0.25%)
Mar 18, 2013	1626	1627	1614	1621	148,885,200	-6.28(-0.39%)
Mar 15, 2013	1641	1642	1628	1628	280,042,592	-13.10(-0.80%)
Mar 14, 2013	1646	1646	1636	1641	153,021,792	-5.48(-0.33%)
Mar 13, 2013	1653	1654	1642	1646	153,960,800	-10.32(-0.62%)
Mar 12, 2013	1662	1664	1653	1657	149,708,000	-1.42(-0.09%)
Mar 11, 2013	1652	1659	1650	1658	156,338,800	+5.20(+0.31%)
Mar 10, 2013	1651	1654	1650	1653	0	-1.20(-0.07%)
Mar 09, 2013	1651	1654	1650	1654	148,023,600	+3.03(+0.18%)
Mar 08, 2013	1657	1657	1649	1651	124,966,000	-0.91(-0.06%)
Mar 07, 2013	1641	1653	1641	1652	162,757,600	+9.76(+0.59%)
Mar 06, 2013	1638	1643	1638	1642	179,174,208	+6.10(+0.37%)
Mar 05, 2013	1638	1640	1623	1636	175,751,008	+1.86(+0.11%)
Mar 04, 2013	1638	1640	1623	1634	0	-3.98(-0.24%)
Mar 03, 2013	1636	1641	1636	1638	0	+0.66(+0.04%)
Mar 02, 2013	1636	1641	1636	1637	151,772,992	-0.19(-0.01%)

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.