Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2013	38809	39789	38809	39650	0	+0.00(+0.00%)
Jun 29, 2013	38809	39789	38809	39650	0	-973.30(-2.40%)
Jun 28, 2013	39651	40624	39614	40623	513,333,184	+972.50(+2.45%)
Jun 27, 2013	38809	39789	38809	39651	391,843,008	+845.50(+2.18%)
Jun 26, 2013	37920	39003	37913	38805	379,067,200	+903.50(+2.38%)
Jun 25, 2013	37517	38072	37486	37902	334,307,808	+384.40(+1.02%)
Jun 24, 2013	38038	38038	37034	37517	260,307,808	-2.90(-0.01%)
Jun 23, 2013	39035	39035	37381	37520	0	-516.20(-1.36%)
Jun 21, 2013	37518	38159	37256	38036	781,831,168	+519.30(+1.38%)
Jun 20, 2013	39035	39035	37381	37517	363,996,800	-1527.70(-3.91%)
Jun 19, 2013	39460	39603	38801	39045	288,693,792	-415.10(-1.05%)
Jun 18, 2013	39560	39862	39454	39460	234,999,600	-89.50(-0.23%)
Jun 17, 2013	39264	39767	39252	39550	159,262,800	+68.80(+0.17%)
Jun 16, 2013	39483	39772	39403	39481	0	+0.00(+0.00%)
Jun 15, 2013	39483	39772	39403	39481	0	+211.40(+0.54%)
Jun 14, 2013	39487	39610	39267	39269	203,730,000	-212.20(-0.54%)
Jun 13, 2013	39483	39772	39403	39482	214,691,200	+1.10(+0.00%)
Jun 12, 2013	39889	39984	38887	39480	252,074,800	-409.80(-1.03%)
Jun 11, 2013	40722	40746	39890	39890	370,886,016	-831.20(-2.04%)
Jun 10, 2013	40238	40752	40236	40721	188,476,608	+143.10(+0.35%)
Jun 09, 2013	40226	40621	40039	40578	0	+0.00(+0.00%)
Jun 08, 2013	40226	40621	40039	40578	0	+345.60(+0.86%)
Jun 07, 2013	40580	41332	40222	40233	253,175,600	-346.40(-0.85%)
Jun 06, 2013	40226	40621	40039	40579	213,605,408	+352.80(+0.88%)
Jun 05, 2013	40750	40834	40091	40226	221,024,992	-524.10(-1.29%)
Jun 04, 2013	41090	41238	40750	40750	223,890,000	-344.40(-0.84%)
Jun 03, 2013	41588	41590	40850	41095	449,256,000	+100.40(+0.24%)
Jun 02, 2013	40648	41251	40648	40994	0	-593.90(-1.43%)
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%)

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.