Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	6298	6323	6208	6264	33,014,600	-16.42(-0.26%)
May 30, 2012	6361	6392	6259	6281	29,677,900	-116.04(-1.81%)
May 29, 2012	6397	6441	6335	6397	23,019,100	+73.65(+1.16%)
May 28, 2012	6425	6426	6311	6323	0	-16.75(-0.26%)
May 27, 2012	6334	6407	6280	6340	0	+0.00(+0.00%)
May 26, 2012	6334	6407	6280	6340	0	+0.00(+0.00%)
May 25, 2012	6334	6407	6280	6340	26,596,800	+24.05(+0.38%)
May 24, 2012	6338	6351	6244	6316	29,406,800	+30.14(+0.48%)
May 23, 2012	6352	6374	6259	6286	32,300,000	-149.85(-2.33%)
May 22, 2012	6382	6446	6351	6436	29,013,100	+104.56(+1.65%)
May 21, 2012	6269	6364	6244	6331	23,792,700	+59.82(+0.95%)
May 20, 2012	6255	6336	6229	6271	0	+0.00(+0.00%)
May 19, 2012	6255	6336	6229	6271	0	+0.00(+0.00%)
May 18, 2012	6255	6336	6229	6271	37,614,400	-37.74(-0.60%)
May 17, 2012	6401	6413	6291	6309	21,026,400	-75.30(-1.18%)
May 16, 2012	6345	6443	6297	6384	33,500,000	-16.80(-0.26%)
May 15, 2012	6502	6510	6353	6401	31,070,400	-50.91(-0.79%)
May 14, 2012	6500	6521	6404	6452	26,865,700	-127.96(-1.94%)
May 13, 2012	6465	6589	6454	6580	0	+0.00(+0.00%)
May 12, 2012	6465	6589	6454	6580	0	+0.00(+0.00%)
May 11, 2012	6465	6589	6454	6580	27,864,600	+61.93(+0.95%)
May 10, 2012	6531	6550	6440	6518	37,107,900	+42.69(+0.66%)
May 09, 2012	6483	6506	6376	6475	37,212,700	+30.57(+0.47%)
May 08, 2012	6549	6577	6415	6445	28,639,600	-124.74(-1.90%)
May 07, 2012	6516	6579	6410	6569	26,200,000	-141.29(-2.11%)
May 06, 2012	6861	6876	6665	6711	0	+0.00(+0.00%)
May 05, 2012	6861	6876	6665	6711	0	+149.30(+2.28%)
May 04, 2012	6683	6685	6546	6561	33,324,300	-132.97(-1.99%)
May 03, 2012	6749	6792	6648	6694	39,192,000	-16.33(-0.24%)
May 02, 2012	6861	6876	6665	6711	33,923,200	-50.42(-0.75%)
May 01, 2012	6844	6847	6760	6761	0	+0.00(+0.00%)
Apr 30, 2012	6844	6847	6760	6761	27,000,000	-40.13(-0.59%)
Apr 29, 2012	6662	6825	6653	6801	0	+0.00(+0.00%)
Apr 28, 2012	6662	6825	6653	6801	0	+0.00(+0.00%)
Apr 27, 2012	6662	6825	6653	6801	39,072,300	+61.42(+0.91%)
Apr 26, 2012	6703	6751	6642	6740	43,854,200	+35.40(+0.53%)
Apr 25, 2012	6623	6733	6623	6704	33,488,700	+114.09(+1.73%)
Apr 24, 2012	6566	6605	6508	6590	30,721,800	+67.41(+1.03%)
Apr 23, 2012	6667	6668	6499	6523	37,566,700	-227.12(-3.36%)
Apr 22, 2012	6690	6760	6652	6750	0	+0.00(+0.00%)
Apr 21, 2012	6690	6760	6652	6750	0	+0.00(+0.00%)
Apr 20, 2012	6690	6760	6652	6750	39,428,900	+78.90(+1.18%)
Apr 19, 2012	6775	6807	6665	6671	44,420,700	-60.81(-0.90%)
Apr 18, 2012	6780	6813	6718	6732	28,212,000	-68.97(-1.01%)
Apr 17, 2012	6626	6801	6617	6801	35,953,400	+175.81(+2.65%)
Apr 16, 2012	6556	6675	6548	6625	30,743,700	+41.29(+0.63%)
Apr 15, 2012	6732	6743	6552	6584	0	+0.00(+0.00%)
Apr 14, 2012	6732	6743	6552	6584	0	+0.00(+0.00%)
Apr 13, 2012	6732	6743	6552	6584	39,352,800	-159.34(-2.36%)
Apr 12, 2012	6710	6762	6652	6743	37,209,200	+68.51(+1.03%)
Apr 11, 2012	6629	6723	6603	6675	33,024,500	+68.30(+1.03%)
Apr 10, 2012	6695	6738	6606	6606	36,990,600	-168.83(-2.49%)
Apr 09, 2012	6818	6831	6686	6775	0	+0.00(+0.00%)
Apr 05, 2012	6818	6831	6686	6775	35,399,400	-8.80(-0.13%)
Apr 04, 2012	6941	6944	6773	6784	40,871,500	-198.22(-2.84%)
Apr 03, 2012	7054	7081	6981	6982	27,387,800	-74.37(-1.05%)
Apr 02, 2012	6974	7057	6912	7057	32,398,300	+109.82(+1.58%)
Apr 01, 2012	6925	6960	6899	6947	0	+0.00(+0.00%)
Mar 31, 2012	6925	6960	6899	6947	0	+0.00(+0.00%)
Mar 30, 2012	6925	6960	6899	6947	29,578,800	+71.68(+1.04%)
Mar 29, 2012	6980	6994	6842	6875	37,906,100	-123.65(-1.77%)
Mar 28, 2012	7056	7111	6999	6999	27,738,200	-80.10(-1.13%)
Mar 27, 2012	7107	7154	7075	7079	28,973,200	-0.33(-0.00%)
Mar 26, 2012	7023	7102	6970	7079	27,599,700	+83.61(+1.20%)
Mar 25, 2012	6987	7027	6909	6996	0	+0.00(+0.00%)
Mar 24, 2012	6987	7027	6909	6996	0	+0.00(+0.00%)
Mar 23, 2012	6987	7027	6909	6996	27,379,600	+14.36(+0.21%)
Mar 22, 2012	7053	7071	6938	6981	37,292,300	-90.06(-1.27%)
Mar 21, 2012	7089	7114	7012	7071	30,160,200	+16.38(+0.23%)
Mar 20, 2012	7122	7125	7032	7055	35,770,300	-99.28(-1.39%)
Mar 19, 2012	7144	7155	7095	7154	28,231,600	-3.60(-0.05%)
Mar 18, 2012	7146	7194	7143	7158	0	+0.00(+0.00%)
Mar 17, 2012	7146	7194	7143	7158	0	+0.00(+0.00%)
Mar 16, 2012	7146	7194	7143	7158	93,000,000	+13.37(+0.19%)
Mar 15, 2012	7094	7153	7072	7144	37,620,400	+65.03(+0.92%)
Mar 14, 2012	7029	7099	7028	7079	42,715,300	+83.51(+1.19%)
Mar 13, 2012	6957	7020	6942	6996	35,174,700	+94.56(+1.37%)
Mar 12, 2012	6869	6911	6847	6901	24,438,000	+21.14(+0.31%)
Mar 11, 2012	6849	6912	6831	6880	0	+0.00(+0.00%)
Mar 10, 2012	6849	6912	6831	6880	30,300,700	+45.67(+0.67%)
Mar 09, 2012	6723	6838	6704	6835	43,164,700	+163.43(+2.45%)
Mar 08, 2012	6638	6683	6613	6671	32,184,400	+38.00(+0.57%)
Mar 07, 2012	6836	6840	6633	6633	45,805,500	-233.35(-3.40%)
Mar 06, 2012	6877	6903	6815	6866	29,151,000	+0.00(+0.00%)
Mar 05, 2012	6877	6903	6815	6866	0	-54.91(-0.79%)
Mar 04, 2012	6944	6955	6904	6921	0	+0.00(+0.00%)
Mar 03, 2012	6944	6955	6904	6921	28,284,400	-20.40(-0.29%)
Mar 02, 2012	6832	6949	6818	6942	34,326,500	+85.69(+1.25%)

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.