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%)
May 01, 2012	2215	2218	2199	2208	0	+0.00(+0.00%)
Apr 30, 2012	2215	2218	2199	2208	17,291,000	-12.46(-0.56%)
Apr 29, 2012	2181	2226	2170	2221	0	+0.00(+0.00%)
Apr 28, 2012	2181	2226	2170	2221	0	+0.00(+0.00%)
Apr 27, 2012	2181	2226	2170	2221	20,135,000	+11.00(+0.50%)
Apr 26, 2012	2234	2240	2198	2210	17,038,800	-33.30(-1.48%)
Apr 25, 2012	2205	2245	2203	2243	19,435,600	+38.98(+1.77%)
Apr 24, 2012	2189	2208	2179	2204	19,366,200	+12.82(+0.59%)
Apr 23, 2012	2229	2231	2184	2191	22,742,200	-54.91(-2.44%)
Apr 22, 2012	2237	2262	2235	2246	0	+0.00(+0.00%)
Apr 21, 2012	2237	2262	2235	2246	0	+0.00(+0.00%)
Apr 20, 2012	2237	2262	2235	2246	21,217,800	+8.79(+0.39%)
Apr 19, 2012	2264	2280	2238	2238	21,319,000	-20.85(-0.92%)
Apr 18, 2012	2290	2294	2255	2258	19,405,200	-32.87(-1.43%)
Apr 17, 2012	2237	2293	2237	2291	20,974,800	+51.89(+2.32%)
Apr 16, 2012	2225	2261	2224	2239	24,902,000	+9.67(+0.43%)
Apr 15, 2012	2254	2261	2219	2230	0	+0.00(+0.00%)
Apr 14, 2012	2254	2261	2219	2230	0	+0.00(+0.00%)
Apr 13, 2012	2254	2261	2219	2230	19,758,800	-34.68(-1.53%)
Apr 12, 2012	2243	2268	2223	2264	21,996,600	+29.96(+1.34%)
Apr 11, 2012	2212	2247	2209	2234	22,873,000	+20.46(+0.92%)
Apr 10, 2012	2232	2250	2214	2214	28,461,000	-39.79(-1.77%)
Apr 09, 2012	2264	2275	2226	2254	0	+0.00(+0.00%)
Apr 05, 2012	2264	2275	2226	2254	24,143,200	-8.72(-0.39%)
Apr 04, 2012	2331	2334	2261	2262	27,423,000	-72.31(-3.10%)
Apr 03, 2012	2354	2365	2335	2335	21,109,400	-19.77(-0.84%)
Apr 02, 2012	2331	2355	2311	2355	18,695,800	+30.48(+1.31%)
Apr 01, 2012	2303	2326	2302	2324	0	+0.00(+0.00%)
Mar 31, 2012	2303	2326	2302	2324	0	+0.00(+0.00%)
Mar 30, 2012	2303	2326	2302	2324	20,769,000	+27.58(+1.20%)
Mar 29, 2012	2330	2335	2290	2296	21,664,400	-26.45(-1.14%)
Mar 28, 2012	2340	2353	2323	2323	13,233,000	-26.75(-1.14%)
Mar 27, 2012	2373	2379	2347	2350	16,523,200	-12.94(-0.55%)
Mar 26, 2012	2343	2369	2326	2363	13,529,600	+24.30(+1.04%)
Mar 25, 2012	2321	2341	2308	2338	0	+0.00(+0.00%)
Mar 24, 2012	2321	2341	2308	2338	0	+0.00(+0.00%)
Mar 23, 2012	2321	2341	2308	2338	17,188,800	+15.04(+0.65%)
Mar 22, 2012	2345	2346	2318	2323	19,454,000	-22.34(-0.95%)
Mar 21, 2012	2355	2364	2332	2346	14,779,600	-6.34(-0.27%)
Mar 20, 2012	2363	2369	2342	2352	16,412,600	-22.34(-0.94%)
Mar 19, 2012	2365	2376	2354	2374	18,736,800	+8.18(+0.35%)
Mar 18, 2012	2349	2369	2345	2366	0	+0.00(+0.00%)
Mar 17, 2012	2349	2369	2345	2366	0	+0.00(+0.00%)
Mar 16, 2012	2349	2369	2345	2366	36,803,200	+22.13(+0.94%)
Mar 15, 2012	2329	2344	2321	2344	23,157,600	+15.42(+0.66%)
Mar 14, 2012	2331	2345	2325	2329	23,356,200	+8.43(+0.36%)
Mar 13, 2012	2297	2327	2293	2320	17,277,400	+39.05(+1.71%)
Mar 12, 2012	2277	2288	2268	2281	20,208,200	-0.82(-0.04%)
Mar 11, 2012	2279	2296	2268	2282	0	+0.00(+0.00%)
Mar 10, 2012	2279	2296	2268	2282	22,604,000	+11.43(+0.50%)
Mar 09, 2012	2250	2273	2245	2270	30,153,400	+30.51(+1.36%)
Mar 08, 2012	2208	2240	2208	2240	19,506,400	+30.07(+1.36%)
Mar 07, 2012	2272	2273	2210	2210	26,756,800	-72.36(-3.17%)
Mar 06, 2012	2289	2291	2268	2282	32,038,800	+0.00(+0.00%)
Mar 05, 2012	2289	2291	2268	2282	0	-13.66(-0.59%)
Mar 04, 2012	2291	2304	2279	2296	0	+0.00(+0.00%)
Mar 03, 2012	2291	2304	2279	2296	22,588,800	+7.26(+0.32%)
Mar 02, 2012	2272	2297	2266	2289	18,273,000	+12.79(+0.56%)

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.