Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	1572	1582	1570	1581	310,723,808	+5.50(+0.35%)
May 30, 2012	1568	1578	1565	1575	120,512,000	+9.85(+0.63%)
May 29, 2012	1554	1566	1552	1565	86,082,400	+10.38(+0.67%)
May 28, 2012	1545	1557	1545	1555	83,517,200	+3.82(+0.25%)
May 27, 2012	1549	1552	1547	1551	0	+0.00(+0.00%)
May 26, 2012	1549	1552	1547	1551	0	+0.00(+0.00%)
May 25, 2012	1549	1552	1547	1551	94,962,000	+2.87(+0.19%)
May 24, 2012	1541	1548	1540	1548	118,535,200	+8.54(+0.55%)
May 23, 2012	1547	1549	1535	1540	119,175,000	-7.13(-0.46%)
May 22, 2012	1540	1547	1540	1547	107,904,800	+7.93(+0.52%)
May 21, 2012	1533	1540	1532	1539	99,932,800	+6.45(+0.42%)
May 20, 2012	1539	1539	1527	1532	0	+0.00(+0.00%)
May 19, 2012	1539	1539	1527	1532	0	+0.00(+0.00%)
May 18, 2012	1539	1539	1527	1532	131,046,200	-11.75(-0.76%)
May 17, 2012	1536	1552	1536	1544	154,543,600	+8.17(+0.53%)
May 16, 2012	1558	1558	1535	1536	215,404,400	-25.03(-1.60%)
May 15, 2012	1571	1571	1559	1561	170,749,600	-14.01(-0.89%)
May 14, 2012	1582	1585	1575	1575	106,417,200	-9.24(-0.58%)
May 13, 2012	1588	1590	1573	1584	0	+0.00(+0.00%)
May 12, 2012	1588	1590	1573	1584	0	+0.00(+0.00%)
May 11, 2012	1588	1590	1573	1584	102,369,200	-3.74(-0.24%)
May 10, 2012	1584	1590	1584	1588	130,848,400	+3.16(+0.20%)
May 09, 2012	1591	1591	1585	1585	123,926,400	-5.70(-0.36%)
May 08, 2012	1584	1591	1584	1591	103,397,200	+5.73(+0.36%)
May 07, 2012	1585	1586	1580	1585	114,560,400	-6.17(-0.39%)
May 06, 2012	1585	1591	1585	1591	0	+0.00(+0.00%)
May 05, 2012	1585	1591	1585	1591	0	+0.00(+0.00%)
May 04, 2012	1585	1591	1585	1591	151,385,200	+7.87(+0.50%)
May 03, 2012	1582	1584	1580	1583	103,666,000	+0.78(+0.05%)
May 02, 2012	1572	1582	1572	1582	112,302,000	+11.78(+0.75%)
May 01, 2012	1570	1574	1569	1571	0	+0.00(+0.00%)
Apr 30, 2012	1570	1574	1569	1571	139,020,800	+2.81(+0.18%)
Apr 29, 2012	1580	1580	1567	1568	0	+0.00(+0.00%)
Apr 28, 2012	1580	1580	1567	1568	0	+0.00(+0.00%)
Apr 27, 2012	1580	1580	1567	1568	116,826,800	-11.89(-0.75%)
Apr 26, 2012	1580	1583	1578	1580	110,104,800	+0.34(+0.02%)
Apr 25, 2012	1582	1586	1579	1579	118,145,200	-2.93(-0.19%)
Apr 24, 2012	1581	1583	1579	1582	127,608,200	-1.52(-0.10%)
Apr 23, 2012	1592	1592	1580	1584	125,310,400	-8.05(-0.51%)
Apr 22, 2012	1597	1597	1592	1592	0	+0.00(+0.00%)
Apr 21, 2012	1597	1597	1592	1592	0	+0.00(+0.00%)
Apr 20, 2012	1597	1597	1592	1592	116,218,800	-4.77(-0.30%)
Apr 19, 2012	1599	1602	1596	1597	132,253,200	-2.24(-0.14%)
Apr 18, 2012	1598	1602	1598	1599	116,465,600	+2.67(+0.17%)
Apr 17, 2012	1598	1601	1594	1596	116,943,400	-1.32(-0.08%)
Apr 16, 2012	1602	1602	1595	1598	95,090,400	-5.61(-0.35%)
Apr 15, 2012	1602	1605	1601	1603	0	+0.00(+0.00%)
Apr 14, 2012	1602	1605	1601	1603	0	+0.00(+0.00%)
Apr 13, 2012	1602	1605	1601	1603	119,261,000	+1.85(+0.12%)
Apr 12, 2012	1597	1602	1594	1601	145,620,400	+4.10(+0.26%)
Apr 11, 2012	1597	1597	1597	1597	0	+0.00(+0.00%)
Apr 10, 2012	1588	1599	1587	1597	163,844,000	+5.89(+0.37%)
Apr 09, 2012	1599	1599	1589	1591	89,005,600	-7.59(-0.47%)
Apr 06, 2012	1594	1601	1594	1599	80,618,400	+5.43(+0.34%)
Apr 05, 2012	1596	1596	1592	1593	107,821,000	-5.83(-0.36%)
Apr 04, 2012	1608	1609	1598	1599	88,747,200	-7.36(-0.46%)
Apr 03, 2012	1607	1609	1605	1607	122,516,400	+2.85(+0.18%)
Apr 02, 2012	1595	1604	1590	1604	121,053,200	+7.45(+0.47%)
Apr 01, 2012	1590	1596	1589	1596	0	+0.00(+0.00%)
Mar 31, 2012	1590	1596	1589	1596	0	+0.00(+0.00%)
Mar 30, 2012	1590	1596	1589	1596	232,123,200	+10.89(+0.69%)
Mar 29, 2012	1584	1585	1582	1585	118,612,800	+1.69(+0.11%)
Mar 28, 2012	1588	1590	1583	1584	105,048,000	-4.35(-0.27%)
Mar 27, 2012	1586	1591	1586	1588	156,122,000	+5.12(+0.32%)
Mar 26, 2012	1586	1588	1583	1583	103,259,200	-2.85(-0.18%)
Mar 25, 2012	1584	1587	1583	1586	0	+0.00(+0.00%)
Mar 24, 2012	1584	1587	1583	1586	0	+0.00(+0.00%)
Mar 23, 2012	1584	1587	1583	1586	87,569,200	+2.59(+0.16%)
Mar 22, 2012	1581	1587	1580	1583	116,544,200	+0.71(+0.04%)
Mar 21, 2012	1575	1583	1573	1583	123,548,000	+4.91(+0.31%)
Mar 20, 2012	1575	1580	1574	1578	141,380,992	+4.02(+0.26%)
Mar 19, 2012	1574	1579	1571	1574	128,642,800	+2.20(+0.14%)
Mar 18, 2012	1580	1584	1571	1571	0	+0.00(+0.00%)
Mar 17, 2012	1580	1584	1571	1571	0	+0.00(+0.00%)
Mar 16, 2012	1580	1584	1571	1571	196,145,600	-7.98(-0.51%)
Mar 15, 2012	1576	1579	1575	1579	170,006,592	+3.67(+0.23%)
Mar 14, 2012	1570	1576	1568	1576	168,270,400	+11.69(+0.75%)
Mar 13, 2012	1565	1569	1563	1564	129,608,400	-0.73(-0.05%)
Mar 12, 2012	1580	1580	1564	1565	151,570,592	-14.25(-0.90%)
Mar 11, 2012	1579	1582	1577	1579	0	+0.00(+0.00%)
Mar 10, 2012	1579	1582	1577	1579	103,240,200	+0.64(+0.04%)
Mar 09, 2012	1576	1580	1576	1578	128,180,400	+3.53(+0.22%)
Mar 08, 2012	1585	1585	1572	1575	173,145,200	-15.08(-0.95%)
Mar 07, 2012	1589	1590	1581	1590	173,370,000	+0.69(+0.04%)
Mar 06, 2012	1587	1595	1586	1589	137,681,200	+0.00(+0.00%)
Mar 05, 2012	1587	1595	1586	1589	0	+5.44(+0.34%)
Mar 04, 2012	1575	1587	1575	1584	0	+0.00(+0.00%)
Mar 03, 2012	1575	1587	1575	1584	173,803,200	+10.33(+0.66%)
Mar 02, 2012	1569	1576	1569	1573	189,553,408	+3.80(+0.24%)

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.