Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	1820	1843	1813	1843	448,000	-1.39(-0.08%)
May 30, 2012	1846	1847	1829	1845	417,000	-5.05(-0.27%)
May 29, 2012	1822	1852	1818	1850	328,000	+25.74(+1.41%)
May 28, 2012	1819	1832	1816	1824	0	+0.00(+0.00%)
May 27, 2012	1819	1832	1816	1824	0	+0.00(+0.00%)
May 26, 2012	1819	1832	1816	1824	0	+0.00(+0.00%)
May 25, 2012	1819	1832	1816	1824	386,400	+9.70(+0.53%)
May 24, 2012	1807	1817	1801	1814	408,000	+5.85(+0.32%)
May 23, 2012	1815	1815	1796	1809	447,600	-20.07(-1.10%)
May 22, 2012	1826	1831	1814	1829	428,400	+29.56(+1.64%)
May 21, 2012	1801	1804	1788	1799	414,200	+16.67(+0.94%)
May 20, 2012	1814	1814	1779	1782	0	+0.00(+0.00%)
May 19, 2012	1814	1814	1779	1782	0	+0.00(+0.00%)
May 18, 2012	1814	1814	1779	1782	547,800	-62.78(-3.40%)
May 17, 2012	1843	1856	1833	1845	444,200	+4.71(+0.26%)
May 16, 2012	1887	1889	1840	1841	426,200	-58.43(-3.08%)
May 15, 2012	1898	1905	1882	1899	524,600	-14.77(-0.77%)
May 14, 2012	1917	1922	1900	1914	399,000	-3.40(-0.18%)
May 13, 2012	1939	1939	1916	1917	0	+0.00(+0.00%)
May 12, 2012	1939	1939	1916	1917	0	+0.00(+0.00%)
May 11, 2012	1939	1939	1916	1917	536,000	-27.80(-1.43%)
May 10, 2012	1945	1952	1937	1945	425,000	-5.36(-0.27%)
May 09, 2012	1958	1962	1945	1950	468,000	-16.72(-0.85%)
May 08, 2012	1967	1970	1961	1967	492,600	+10.57(+0.54%)
May 07, 2012	1956	1961	1952	1956	533,600	-32.71(-1.64%)
May 06, 2012	1987	1992	1982	1989	0	+0.00(+0.00%)
May 05, 2012	1987	1992	1982	1989	0	+0.00(+0.00%)
May 04, 2012	1987	1992	1982	1989	608,800	-5.96(-0.30%)
May 03, 2012	1996	1999	1990	1995	685,800	-3.96(-0.20%)
May 02, 2012	1994	2001	1990	1999	653,000	+17.08(+0.86%)
May 01, 2012	1990	1991	1975	1982	0	+0.00(+0.00%)
Apr 30, 2012	1990	1991	1975	1982	837,800	+6.64(+0.34%)
Apr 29, 2012	1972	1983	1968	1975	0	+0.00(+0.00%)
Apr 28, 2012	1972	1983	1968	1975	0	+0.00(+0.00%)
Apr 27, 2012	1972	1983	1968	1975	484,800	+11.31(+0.58%)
Apr 26, 2012	1977	1979	1955	1964	607,400	+2.06(+0.10%)
Apr 25, 2012	1981	1981	1962	1962	681,800	-1.44(-0.07%)
Apr 24, 2012	1957	1972	1954	1963	630,800	-9.21(-0.47%)
Apr 23, 2012	1971	1981	1964	1973	585,200	-2.02(-0.10%)
Apr 22, 2012	1988	1988	1971	1975	0	+0.00(+0.00%)
Apr 21, 2012	1988	1988	1971	1975	0	+0.00(+0.00%)
Apr 20, 2012	1988	1988	1971	1975	518,800	-25.21(-1.26%)
Apr 19, 2012	2000	2009	1995	2000	412,200	-4.67(-0.23%)
Apr 18, 2012	2014	2015	2002	2005	383,000	+19.23(+0.97%)
Apr 17, 2012	1995	2000	1982	1985	445,600	-7.33(-0.37%)
Apr 16, 2012	1985	1998	1983	1993	452,600	-16.28(-0.81%)
Apr 15, 2012	2002	2011	1996	2009	0	+0.00(+0.00%)
Apr 14, 2012	2002	2011	1996	2009	0	+0.00(+0.00%)
Apr 13, 2012	2002	2011	1996	2009	495,200	+22.28(+1.12%)
Apr 12, 2012	1985	1987	1969	1987	391,600	-7.78(-0.39%)
Apr 11, 2012	1994	1994	1994	1994	0	+0.00(+0.00%)
Apr 10, 2012	2001	2011	1990	1994	543,800	-2.67(-0.13%)
Apr 09, 2012	2008	2009	1996	1997	466,800	-31.95(-1.57%)
Apr 06, 2012	2026	2033	2023	2029	536,400	+0.26(+0.01%)
Apr 05, 2012	2006	2031	1997	2029	549,400	+10.16(+0.50%)
Apr 04, 2012	2047	2048	2016	2019	621,600	-30.67(-1.50%)
Apr 03, 2012	2041	2052	2039	2049	593,200	+19.99(+0.99%)
Apr 02, 2012	2022	2032	2016	2029	410,000	+15.25(+0.76%)
Apr 01, 2012	2012	2018	2003	2014	0	+0.00(+0.00%)
Mar 31, 2012	2012	2018	2003	2014	0	+0.00(+0.00%)
Mar 30, 2012	2012	2018	2003	2014	449,800	-0.37(-0.02%)
Mar 29, 2012	2019	2025	2005	2014	470,400	-17.33(-0.85%)
Mar 28, 2012	2034	2038	2028	2032	533,800	-8.02(-0.39%)
Mar 27, 2012	2042	2044	2028	2040	606,400	+20.57(+1.02%)
Mar 26, 2012	2035	2041	2013	2019	437,000	-7.64(-0.38%)
Mar 25, 2012	2015	2030	2014	2027	0	+0.00(+0.00%)
Mar 24, 2012	2015	2030	2014	2027	0	+0.00(+0.00%)
Mar 23, 2012	2015	2030	2014	2027	506,800	+0.71(+0.04%)
Mar 22, 2012	2027	2031	2018	2026	541,800	-1.11(-0.05%)
Mar 21, 2012	2032	2040	2023	2027	517,000	-14.92(-0.73%)
Mar 20, 2012	2046	2055	2035	2042	540,400	-4.85(-0.24%)
Mar 19, 2012	2040	2051	2036	2047	555,800	+12.56(+0.62%)
Mar 18, 2012	2055	2055	2034	2034	0	+0.00(+0.00%)
Mar 17, 2012	2055	2055	2034	2034	0	+0.00(+0.00%)
Mar 16, 2012	2055	2055	2034	2034	464,200	-9.32(-0.46%)
Mar 15, 2012	2044	2050	2039	2044	476,200	-1.32(-0.06%)
Mar 14, 2012	2050	2057	2045	2045	541,200	+20.04(+0.99%)
Mar 13, 2012	2013	2029	2013	2025	449,000	+22.54(+1.13%)
Mar 12, 2012	2019	2019	2002	2002	375,400	-15.80(-0.78%)
Mar 11, 2012	2018	2023	2002	2018	0	+0.00(+0.00%)
Mar 10, 2012	2018	2023	2002	2018	416,400	+17.54(+0.88%)
Mar 09, 2012	1989	2005	1979	2001	456,000	+18.61(+0.94%)
Mar 08, 2012	1969	1988	1967	1982	511,200	-18.21(-0.91%)
Mar 07, 2012	2019	2024	1989	2000	554,800	-15.70(-0.78%)
Mar 06, 2012	2029	2031	2012	2016	548,000	+0.00(+0.00%)
Mar 05, 2012	2016	2016	2016	2016	0	-18.57(-0.91%)
Mar 04, 2012	2042	2047	2034	2035	0	+0.00(+0.00%)
Mar 03, 2012	2042	2047	2034	2035	483,200	+4.38(+0.22%)
Mar 02, 2012	2030	2030	2030	2030	0	+0.00(+0.00%)

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.