Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	5021	5095	4951	5091	83,000	+72.91(+1.45%)
May 30, 2012	5057	5071	4995	5018	89,000	-4.79(-0.10%)
May 29, 2012	4955	5047	4955	5023	43,800	+70.37(+1.42%)
May 28, 2012	4926	4953	4923	4953	45,400	+26.77(+0.54%)
May 27, 2012	4917	4926	4911	4926	0	+0.00(+0.00%)
May 26, 2012	4917	4926	4911	4926	0	+0.00(+0.00%)
May 25, 2012	4917	4926	4911	4926	44,600	+21.75(+0.44%)
May 24, 2012	4929	4954	4904	4904	47,300	-24.31(-0.49%)
May 23, 2012	4936	4942	4918	4929	41,200	-29.90(-0.60%)
May 22, 2012	4954	5026	4954	4958	71,800	+4.43(+0.09%)
May 21, 2012	4884	4978	4884	4954	74,300	+74.58(+1.53%)
May 20, 2012	5015	5015	4879	4879	0	+0.00(+0.00%)
May 19, 2012	5015	5015	4879	4879	0	+0.00(+0.00%)
May 18, 2012	5015	5015	4879	4879	103,600	-137.60(-2.74%)
May 17, 2012	4864	5030	4864	5017	120,800	+152.79(+3.14%)
May 16, 2012	4993	5005	4863	4864	142,100	-113.22(-2.27%)
May 15, 2012	5023	5025	4944	4977	103,600	-106.17(-2.09%)
May 14, 2012	5158	5164	5042	5084	108,800	-74.52(-1.44%)
May 13, 2012	5210	5215	5158	5158	0	+0.00(+0.00%)
May 12, 2012	5210	5215	5158	5158	0	+0.00(+0.00%)
May 11, 2012	5210	5215	5158	5158	56,300	-33.96(-0.65%)
May 10, 2012	5214	5227	5150	5192	148,300	-22.69(-0.44%)
May 09, 2012	5241	5250	5215	5215	84,100	-27.27(-0.52%)
May 08, 2012	5229	5245	5199	5242	144,300	+12.53(+0.24%)
May 07, 2012	5276	5277	5201	5230	177,800	-68.02(-1.28%)
May 06, 2012	5299	5330	5276	5298	0	+0.00(+0.00%)
May 05, 2012	5299	5330	5276	5298	0	+0.00(+0.00%)
May 04, 2012	5299	5330	5276	5298	180,700	-2.86(-0.05%)
May 03, 2012	5233	5301	5233	5300	106,500	+71.57(+1.37%)
May 02, 2012	5207	5270	5207	5229	97,600	+26.14(+0.50%)

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.