Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	2109	2115	2080	2094	12,522,600	-12.24(-0.58%)
May 30, 2012	2119	2131	2092	2106	12,359,800	-24.39(-1.14%)
May 29, 2012	2119	2135	2110	2130	13,108,600	+12.53(+0.59%)
May 28, 2012	2134	2143	2110	2118	8,186,400	-1.78(-0.08%)
May 27, 2012	2116	2134	2101	2119	0	+0.00(+0.00%)
May 26, 2012	2116	2134	2101	2119	0	+0.00(+0.00%)
May 25, 2012	2116	2134	2101	2119	15,105,400	+5.84(+0.28%)
May 24, 2012	2112	2120	2080	2114	16,001,000	+24.11(+1.15%)
May 23, 2012	2125	2125	2085	2089	17,188,600	-52.92(-2.47%)
May 22, 2012	2102	2149	2101	2142	19,836,200	+48.61(+2.32%)
May 21, 2012	2077	2099	2072	2094	16,417,000	+19.92(+0.96%)
May 20, 2012	2067	2091	2053	2074	0	+0.00(+0.00%)
May 19, 2012	2067	2091	2053	2074	0	+0.00(+0.00%)
May 18, 2012	2067	2091	2053	2074	21,761,600	-7.32(-0.35%)
May 17, 2012	2107	2107	2067	2081	14,004,600	-22.61(-1.07%)
May 16, 2012	2092	2123	2076	2104	26,874,600	+0.62(+0.03%)
May 15, 2012	2146	2151	2095	2103	21,662,600	-31.36(-1.47%)
May 14, 2012	2170	2172	2124	2135	17,488,200	-49.88(-2.28%)
May 13, 2012	2179	2186	2155	2184	0	+0.00(+0.00%)
May 12, 2012	2179	2186	2155	2184	0	+0.00(+0.00%)
May 11, 2012	2179	2186	2155	2184	17,472,000	-2.82(-0.13%)
May 10, 2012	2176	2190	2145	2187	26,637,600	+27.26(+1.26%)
May 09, 2012	2171	2178	2135	2160	21,911,000	-10.62(-0.49%)
May 08, 2012	2189	2206	2167	2171	0	-9.81(-0.45%)
May 07, 2012	2139	2183	2133	2180	16,357,600	+13.67(+0.63%)
May 06, 2012	2196	2201	2160	2167	0	+0.00(+0.00%)
May 05, 2012	2196	2201	2160	2167	0	+0.00(+0.00%)
May 04, 2012	2196	2201	2160	2167	22,525,800	-28.23(-1.29%)
May 03, 2012	2207	2213	2187	2195	19,442,400	-15.50(-0.70%)
May 02, 2012	2236	2241	2205	2210	23,432,200	+2.04(+0.09%)

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.