Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	40991	41590	40741	41588	847,647,424	+603.80(+1.47%)
May 30, 2013	40648	41251	40648	40984	253,152,992	+345.50(+0.85%)
May 29, 2013	40762	40927	40410	40639	275,880,608	-125.00(-0.31%)
May 28, 2013	40147	40769	40147	40764	223,127,392	+619.40(+1.54%)
May 27, 2013	40522	40572	39973	40145	64,929,800	-361.40(-0.89%)
May 26, 2013	40119	40509	39468	40506	0	-15.30(-0.04%)
May 24, 2013	40506	40562	39980	40521	208,165,200	+16.00(+0.04%)
May 23, 2013	40119	40509	39468	40505	247,613,200	+386.30(+0.96%)
May 22, 2013	40534	40970	39973	40119	305,848,000	-429.40(-1.06%)
May 21, 2013	41085	41205	40200	40548	243,698,800	-532.00(-1.30%)
May 20, 2013	41810	41902	40934	41080	236,854,000	-682.50(-1.63%)
May 19, 2013	41912	41952	41756	41763	0	-43.80(-0.10%)
May 17, 2013	41768	42036	41748	41807	230,054,592	+45.60(+0.11%)
May 16, 2013	41912	41952	41756	41761	228,691,600	-144.10(-0.34%)
May 15, 2013	41931	42409	41828	41905	340,588,608	-19.90(-0.05%)
May 14, 2013	41776	42041	41660	41925	201,471,008	+158.20(+0.38%)
May 13, 2013	41744	41945	41620	41767	211,804,992	+83.60(+0.20%)
May 12, 2013	42103	42238	41615	41683	0	-58.20(-0.14%)
May 10, 2013	41689	41921	41535	41742	219,501,200	+58.90(+0.14%)
May 09, 2013	42103	42238	41615	41683	218,126,592	-419.50(-1.00%)
May 08, 2013	42402	42610	42102	42102	236,607,808	-304.60(-0.72%)
May 07, 2013	42198	42499	42086	42407	247,639,008	+208.70(+0.49%)
May 06, 2013	42606	42625	42179	42198	152,316,400	+105.80(+0.25%)
May 05, 2013	42267	42387	42014	42092	0	-509.90(-1.20%)
May 03, 2013	42101	42852	42100	42602	293,620,000	+512.10(+1.22%)
May 02, 2013	42267	42387	42014	42090	281,120,384	-176.70(-0.42%)
May 01, 2013	41918	42278	41843	42267	0	+3.20(+0.01%)
Apr 30, 2013	41918	42278	41843	42264	282,710,784	+353.00(+0.84%)
Apr 29, 2013	41897	42093	41624	41910	179,840,800	-635.30(-1.49%)
Apr 28, 2013	42289	42633	42125	42546	0	+0.00(+0.00%)
Apr 27, 2013	42289	42633	42125	42546	0	+648.80(+1.55%)
Apr 26, 2013	42544	42544	41897	41897	268,203,600	-650.50(-1.53%)
Apr 25, 2013	42289	42633	42125	42548	339,225,600	+252.60(+0.60%)
Apr 24, 2013	43113	43113	42203	42295	257,314,800	-818.70(-1.90%)
Apr 23, 2013	42922	43296	42921	43114	198,267,808	+199.40(+0.46%)
Apr 22, 2013	42820	42967	42679	42914	228,217,600	+106.00(+0.25%)
Apr 19, 2013	42460	42812	42290	42808	350,494,016	+348.00(+0.82%)
Apr 18, 2013	42611	42616	42163	42460	277,203,008	-150.70(-0.35%)
Apr 17, 2013	43232	43232	42419	42611	365,442,592	-612.80(-1.42%)
Apr 16, 2013	43006	43311	43006	43224	222,348,608	+239.30(+0.56%)
Apr 15, 2013	43988	44034	42984	42984	272,928,800	-1425.20(-3.21%)
Apr 14, 2013	44400	44423	44178	44410	0	+405.30(+0.92%)
Apr 12, 2013	44401	44401	43860	44004	194,226,400	-404.10(-0.91%)
Apr 11, 2013	44400	44423	44178	44408	278,139,584	+27.60(+0.06%)
Apr 10, 2013	43980	44467	43980	44381	291,611,200	+407.60(+0.93%)
Apr 09, 2013	43433	43992	43346	43973	311,132,992	+542.20(+1.25%)
Apr 08, 2013	43248	43456	43174	43431	261,603,808	-135.10(-0.31%)
Apr 06, 2013	43698	43813	43372	43566	0	+321.90(+0.74%)
Apr 05, 2013	43564	43587	42955	43244	224,572,800	-322.50(-0.74%)
Apr 04, 2013	43698	43813	43372	43567	191,626,592	-150.90(-0.35%)
Apr 03, 2013	44114	44241	43634	43718	254,672,000	-395.90(-0.90%)
Apr 02, 2013	43932	44246	43924	44114	240,602,800	+181.00(+0.41%)
Apr 01, 2013	44052	44263	43913	43932	160,765,600	-146.90(-0.33%)
Mar 29, 2013	43666	44087	43408	44079	0	+0.00(+0.00%)
Mar 28, 2013	43666	44087	43408	44079	0	+2.30(+0.01%)
Mar 27, 2013	43666	44087	43408	44077	325,048,192	+412.40(+0.94%)
Mar 26, 2013	42905	43666	42905	43665	421,084,416	+763.90(+1.78%)
Mar 25, 2013	42686	42903	42592	42901	291,253,600	+370.50(+0.87%)
Mar 24, 2013	42488	42565	42293	42530	0	-156.40(-0.37%)
Mar 22, 2013	42561	42726	42454	42687	387,736,800	+155.60(+0.37%)
Mar 21, 2013	42488	42565	42293	42531	400,790,784	+33.10(+0.08%)
Mar 20, 2013	42047	42510	41975	42498	387,862,784	+437.40(+1.04%)
Mar 19, 2013	42632	42885	41881	42061	335,554,208	-552.80(-1.30%)
Mar 18, 2013	43348	43389	42605	42613	0	+8.30(+0.02%)
Mar 15, 2013	43348	43389	42605	42605	659,465,408	-743.40(-1.71%)
Mar 14, 2013	43278	43644	43035	43348	454,178,816	+70.40(+0.16%)
Mar 13, 2013	43973	43977	43275	43278	467,366,400	-687.30(-1.56%)
Mar 12, 2013	44019	44020	43732	43965	359,055,200	-47.90(-0.11%)
Mar 11, 2013	44323	44323	43794	44013	321,011,008	+44.80(+0.10%)
Mar 10, 2013	44169	44261	43949	43968	0	-354.00(-0.80%)
Mar 09, 2013	43979	44324	43803	44322	319,998,400	+353.90(+0.80%)
Mar 08, 2013	44169	44261	43949	43969	253,003,392	-191.00(-0.43%)
Mar 07, 2013	44018	44257	44007	44160	304,596,992	+142.50(+0.32%)
Mar 06, 2013	43876	44226	43876	44017	361,234,592	+145.80(+0.33%)
Mar 05, 2013	43996	44019	43715	43871	246,771,808	-124.10(-0.28%)
Mar 04, 2013	44101	44101	43772	43995	0	-126.70(-0.29%)
Mar 03, 2013	43775	44194	43615	44122	0	+126.40(+0.29%)
Mar 02, 2013	44101	44101	43772	43996	289,317,408	-125.30(-0.28%)

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.