Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	2451	2460	2417	2417	9,706,000	-33.92(-1.38%)
May 30, 2013	2473	2474	2446	2451	0	+0.00(+0.00%)
May 29, 2013	2473	2474	2446	2451	4,040,600	-22.52(-0.91%)
May 28, 2013	2457	2482	2456	2473	4,926,000	+16.57(+0.67%)
May 27, 2013	2448	2460	2441	2457	1,847,000	+8.64(+0.35%)
May 26, 2013	2448	2465	2436	2448	0	+0.00(+0.00%)
May 24, 2013	2448	2465	2436	2448	3,711,400	-0.25(-0.01%)
May 23, 2013	2494	2494	2423	2448	5,633,400	-46.70(-1.87%)
May 22, 2013	2521	2523	2483	2495	6,622,400	-26.25(-1.04%)
May 21, 2013	2499	2521	2481	2521	5,456,800	+21.29(+0.85%)
May 20, 2013	2485	2501	2472	2500	0	+0.00(+0.00%)
May 19, 2013	2485	2501	2472	2500	0	+0.00(+0.00%)
May 17, 2013	2485	2501	2472	2500	4,011,200	+15.06(+0.61%)
May 16, 2013	2495	2498	2472	2485	4,646,800	-10.15(-0.41%)
May 15, 2013	2490	2497	2475	2495	4,719,000	+5.25(+0.21%)
May 14, 2013	2447	2491	2447	2490	5,408,800	+42.47(+1.74%)
May 13, 2013	2445	2450	2437	2447	3,874,600	+2.62(+0.11%)
May 12, 2013	2412	2453	2406	2445	0	+0.00(+0.00%)
May 10, 2013	2412	2453	2406	2445	5,791,600	+33.80(+1.40%)
May 09, 2013	2421	2439	2411	2411	0	+0.00(+0.00%)
May 08, 2013	2421	2439	2411	2411	5,756,000	-10.93(-0.45%)
May 07, 2013	2415	2428	2415	2422	4,501,200	+5.36(+0.22%)
May 06, 2013	2399	2416	2398	2416	2,907,600	+17.13(+0.71%)
May 05, 2013	2362	2400	2356	2399	0	+0.00(+0.00%)
May 03, 2013	2362	2400	2356	2399	4,346,200	+36.44(+1.54%)
May 02, 2013	2412	2412	2338	2363	6,586,800	-51.47(-2.13%)
May 01, 2013	2420	2433	2404	2414	0	+0.00(+0.00%)
Apr 30, 2013	2420	2433	2404	2414	5,310,200	-5.83(-0.24%)
Apr 29, 2013	2404	2420	2403	2420	2,835,800	+15.28(+0.64%)
Apr 28, 2013	2438	2439	2395	2405	0	+0.00(+0.00%)
Apr 27, 2013	2438	2439	2395	2405	0	+0.00(+0.00%)
Apr 26, 2013	2438	2439	2395	2405	3,439,000	-33.22(-1.36%)
Apr 25, 2013	2413	2438	2404	2438	3,831,400	+24.99(+1.04%)
Apr 24, 2013	2393	2413	2388	2413	4,156,200	+20.94(+0.88%)
Apr 23, 2013	2353	2396	2351	2392	4,347,200	+39.51(+1.68%)
Apr 22, 2013	2344	2373	2343	2353	3,745,600	+8.88(+0.38%)
Apr 19, 2013	2326	2345	2322	2344	3,824,000	+17.88(+0.77%)
Apr 18, 2013	2343	2355	2320	2326	3,917,800	-17.29(-0.74%)
Apr 17, 2013	2371	2390	2336	2343	4,414,400	-28.55(-1.20%)
Apr 16, 2013	2380	2390	2365	2372	4,886,400	-8.84(-0.37%)
Apr 15, 2013	2437	2440	2377	2380	4,869,800	-56.91(-2.33%)
Apr 14, 2013	2469	2469	2429	2437	0	+0.00(+0.00%)
Apr 12, 2013	2469	2469	2429	2437	4,513,000	-32.22(-1.30%)
Apr 11, 2013	2441	2470	2436	2470	4,870,400	+29.19(+1.20%)
Apr 10, 2013	2380	2446	2379	2440	6,312,600	+60.20(+2.53%)
Apr 09, 2013	2337	2383	2337	2380	4,694,000	+43.80(+1.87%)
Apr 08, 2013	2326	2347	2326	2336	3,841,400	+9.53(+0.41%)
Apr 06, 2013	2355	2370	2317	2327	0	+0.00(+0.00%)
Apr 05, 2013	2355	2370	2317	2327	5,939,800	-28.12(-1.19%)
Apr 04, 2013	2373	2384	2355	2355	5,434,400	-18.72(-0.79%)
Apr 03, 2013	2383	2386	2362	2374	4,380,400	-8.80(-0.37%)
Apr 02, 2013	2353	2383	2353	2383	7,390,400	+30.54(+1.30%)
Apr 01, 2013	2358	2369	2346	2352	0	+0.00(+0.00%)
Mar 29, 2013	2358	2369	2346	2352	0	+0.00(+0.00%)
Mar 28, 2013	2358	2369	2346	2352	10,190,200	-5.94(-0.25%)
Mar 27, 2013	2376	2389	2340	2358	7,323,600	-18.39(-0.77%)
Mar 26, 2013	2381	2386	2352	2376	5,137,000	-3.35(-0.14%)
Mar 25, 2013	2422	2450	2374	2380	5,948,600	-41.99(-1.73%)
Mar 24, 2013	2452	2453	2420	2422	0	+0.00(+0.00%)
Mar 22, 2013	2452	2453	2420	2422	4,999,600	-30.68(-1.25%)
Mar 21, 2013	2466	2467	2440	2452	6,686,800	-13.47(-0.55%)
Mar 20, 2013	2444	2478	2444	2466	4,473,400	+22.17(+0.91%)
Mar 19, 2013	2471	2471	2441	2444	5,670,200	-27.16(-1.10%)
Mar 18, 2013	2496	2496	2427	2471	4,832,800	-25.65(-1.03%)
Mar 15, 2013	2513	2519	2494	2496	18,565,800	-16.23(-0.65%)
Mar 14, 2013	2493	2516	2493	2513	5,314,600	+18.80(+0.75%)
Mar 13, 2013	2509	2510	2481	2494	4,945,200	-15.24(-0.61%)
Mar 12, 2013	2527	2539	2509	2509	4,371,400	-17.38(-0.69%)
Mar 11, 2013	2549	2550	2514	2527	3,917,400	-22.32(-0.88%)
Mar 10, 2013	2509	2550	2509	2549	0	+0.00(+0.00%)
Mar 09, 2013	2509	2550	2509	2549	5,098,200	+39.57(+1.58%)
Mar 08, 2013	2507	2521	2505	2509	5,649,600	+2.84(+0.11%)
Mar 07, 2013	2510	2532	2504	2506	4,869,000	-3.16(-0.13%)
Mar 06, 2013	2464	2514	2464	2510	5,224,800	+46.28(+1.88%)
Mar 05, 2013	2468	2471	2442	2463	4,083,400	+0.00(+0.00%)
Mar 04, 2013	2468	2471	2442	2463	0	-4.77(-0.19%)
Mar 03, 2013	2467	2474	2435	2468	0	+0.00(+0.00%)
Mar 02, 2013	2467	2474	2435	2468	5,196,800	+1.48(+0.06%)

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.