Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	1572	1582	1570	1581	310,723,808	+5.50(+0.35%)
May 30, 2012	1568	1578	1565	1575	120,512,000	+9.85(+0.63%)
May 29, 2012	1554	1566	1552	1565	86,082,400	+10.38(+0.67%)
May 28, 2012	1545	1557	1545	1555	83,517,200	+3.82(+0.25%)
May 27, 2012	1549	1552	1547	1551	0	+0.00(+0.00%)
May 26, 2012	1549	1552	1547	1551	0	+0.00(+0.00%)
May 25, 2012	1549	1552	1547	1551	94,962,000	+2.87(+0.19%)
May 24, 2012	1541	1548	1540	1548	118,535,200	+8.54(+0.55%)
May 23, 2012	1547	1549	1535	1540	119,175,000	-7.13(-0.46%)
May 22, 2012	1540	1547	1540	1547	107,904,800	+7.93(+0.52%)
May 21, 2012	1533	1540	1532	1539	99,932,800	+6.45(+0.42%)
May 20, 2012	1539	1539	1527	1532	0	+0.00(+0.00%)
May 19, 2012	1539	1539	1527	1532	0	+0.00(+0.00%)
May 18, 2012	1539	1539	1527	1532	131,046,200	-11.75(-0.76%)
May 17, 2012	1536	1552	1536	1544	154,543,600	+8.17(+0.53%)
May 16, 2012	1558	1558	1535	1536	215,404,400	-25.03(-1.60%)
May 15, 2012	1571	1571	1559	1561	170,749,600	-14.01(-0.89%)
May 14, 2012	1582	1585	1575	1575	106,417,200	-9.24(-0.58%)
May 13, 2012	1588	1590	1573	1584	0	+0.00(+0.00%)
May 12, 2012	1588	1590	1573	1584	0	+0.00(+0.00%)
May 11, 2012	1588	1590	1573	1584	102,369,200	-3.74(-0.24%)
May 10, 2012	1584	1590	1584	1588	130,848,400	+3.16(+0.20%)
May 09, 2012	1591	1591	1585	1585	123,926,400	-5.70(-0.36%)
May 08, 2012	1584	1591	1584	1591	103,397,200	+5.73(+0.36%)
May 07, 2012	1585	1586	1580	1585	114,560,400	-6.17(-0.39%)
May 06, 2012	1585	1591	1585	1591	0	+0.00(+0.00%)
May 05, 2012	1585	1591	1585	1591	0	+0.00(+0.00%)
May 04, 2012	1585	1591	1585	1591	151,385,200	+7.87(+0.50%)
May 03, 2012	1582	1584	1580	1583	103,666,000	+0.78(+0.05%)
May 02, 2012	1572	1582	1572	1582	112,302,000	+11.78(+0.75%)

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.