Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2012	2185	2228	2173	2228	0	+0.00(+0.00%)
Jun 29, 2012	2185	2228	2173	2228	33,771,800	+81.58(+3.80%)
Jun 28, 2012	2148	2156	2128	2146	27,974,800	+6.44(+0.30%)
Jun 27, 2012	2122	2141	2116	2140	19,151,000	+33.37(+1.58%)
Jun 26, 2012	2101	2120	2097	2106	17,311,600	-1.20(-0.06%)
Jun 25, 2012	2123	2129	2099	2107	18,844,400	-18.93(-0.89%)
Jun 24, 2012	2128	2139	2114	2126	0	+0.00(+0.00%)
Jun 23, 2012	2128	2139	2114	2126	0	+0.00(+0.00%)
Jun 22, 2012	2128	2139	2114	2126	15,381,200	-16.72(-0.78%)
Jun 21, 2012	2144	2162	2132	2143	22,590,800	-9.26(-0.43%)
Jun 20, 2012	2153	2156	2134	2152	15,533,800	+2.38(+0.11%)
Jun 19, 2012	2110	2155	2098	2150	16,350,400	+39.38(+1.87%)
Jun 18, 2012	2141	2145	2103	2111	17,290,000	-8.36(-0.39%)
Jun 16, 2012	2105	2121	2105	2119	0	+0.00(+0.00%)
Jun 15, 2012	2105	2121	2105	2119	32,115,400	+15.54(+0.74%)
Jun 14, 2012	2090	2103	2068	2103	18,665,600	+10.09(+0.48%)
Jun 13, 2012	2111	2124	2085	2093	20,310,200	-11.21(-0.53%)
Jun 12, 2012	2098	2116	2087	2105	17,620,600	+6.62(+0.32%)
Jun 11, 2012	2131	2143	2094	2098	22,329,200	-1.93(-0.09%)
Jun 10, 2012	2092	2106	2074	2100	0	+0.00(+0.00%)
Jun 09, 2012	2092	2106	2074	2100	0	+0.00(+0.00%)
Jun 08, 2012	2092	2106	2074	2100	17,416,400	-4.73(-0.22%)
Jun 07, 2012	2112	2122	2098	2105	19,983,000	+0.12(+0.01%)
Jun 06, 2012	2069	2108	2066	2104	20,594,000	+49.99(+2.43%)
Jun 05, 2012	2055	2062	2039	2054	11,853,600	+5.21(+0.25%)
Jun 04, 2012	2039	2060	2034	2049	12,893,000	-4.77(-0.23%)
Jun 03, 2012	2093	2095	2034	2054	0	+0.00(+0.00%)
Jun 01, 2012	2093	2095	2034	2054	28,648,600	-39.54(-1.89%)
May 31, 2012	2109	2115	2080	2094	12,522,600	-12.24(-0.58%)
May 30, 2012	2119	2131	2092	2106	12,359,800	-24.39(-1.14%)
May 29, 2012	2119	2135	2110	2130	13,108,600	+12.53(+0.59%)
May 28, 2012	2134	2143	2110	2118	8,186,400	-1.78(-0.08%)
May 27, 2012	2116	2134	2101	2119	0	+0.00(+0.00%)
May 26, 2012	2116	2134	2101	2119	0	+0.00(+0.00%)
May 25, 2012	2116	2134	2101	2119	15,105,400	+5.84(+0.28%)
May 24, 2012	2112	2120	2080	2114	16,001,000	+24.11(+1.15%)
May 23, 2012	2125	2125	2085	2089	17,188,600	-52.92(-2.47%)
May 22, 2012	2102	2149	2101	2142	19,836,200	+48.61(+2.32%)
May 21, 2012	2077	2099	2072	2094	16,417,000	+19.92(+0.96%)
May 20, 2012	2067	2091	2053	2074	0	+0.00(+0.00%)
May 19, 2012	2067	2091	2053	2074	0	+0.00(+0.00%)
May 18, 2012	2067	2091	2053	2074	21,761,600	-7.32(-0.35%)
May 17, 2012	2107	2107	2067	2081	14,004,600	-22.61(-1.07%)
May 16, 2012	2092	2123	2076	2104	26,874,600	+0.62(+0.03%)
May 15, 2012	2146	2151	2095	2103	21,662,600	-31.36(-1.47%)
May 14, 2012	2170	2172	2124	2135	17,488,200	-49.88(-2.28%)
May 13, 2012	2179	2186	2155	2184	0	+0.00(+0.00%)
May 12, 2012	2179	2186	2155	2184	0	+0.00(+0.00%)
May 11, 2012	2179	2186	2155	2184	17,472,000	-2.82(-0.13%)
May 10, 2012	2176	2190	2145	2187	26,637,600	+27.26(+1.26%)
May 09, 2012	2171	2178	2135	2160	21,911,000	-10.62(-0.49%)
May 08, 2012	2189	2206	2167	2171	0	-9.81(-0.45%)
May 07, 2012	2139	2183	2133	2180	16,357,600	+13.67(+0.63%)
May 06, 2012	2196	2201	2160	2167	0	+0.00(+0.00%)
May 05, 2012	2196	2201	2160	2167	0	+0.00(+0.00%)
May 04, 2012	2196	2201	2160	2167	22,525,800	-28.23(-1.29%)
May 03, 2012	2207	2213	2187	2195	19,442,400	-15.50(-0.70%)
May 02, 2012	2236	2241	2205	2210	23,432,200	+2.04(+0.09%)
May 01, 2012	2215	2218	2199	2208	0	+0.00(+0.00%)
Apr 30, 2012	2215	2218	2199	2208	17,291,000	-12.46(-0.56%)
Apr 29, 2012	2181	2226	2170	2221	0	+0.00(+0.00%)
Apr 28, 2012	2181	2226	2170	2221	0	+0.00(+0.00%)
Apr 27, 2012	2181	2226	2170	2221	20,135,000	+11.00(+0.50%)
Apr 26, 2012	2234	2240	2198	2210	17,038,800	-33.30(-1.48%)
Apr 25, 2012	2205	2245	2203	2243	19,435,600	+38.98(+1.77%)
Apr 24, 2012	2189	2208	2179	2204	19,366,200	+12.82(+0.59%)
Apr 23, 2012	2229	2231	2184	2191	22,742,200	-54.91(-2.44%)
Apr 22, 2012	2237	2262	2235	2246	0	+0.00(+0.00%)
Apr 21, 2012	2237	2262	2235	2246	0	+0.00(+0.00%)
Apr 20, 2012	2237	2262	2235	2246	21,217,800	+8.79(+0.39%)
Apr 19, 2012	2264	2280	2238	2238	21,319,000	-20.85(-0.92%)
Apr 18, 2012	2290	2294	2255	2258	19,405,200	-32.87(-1.43%)
Apr 17, 2012	2237	2293	2237	2291	20,974,800	+51.89(+2.32%)
Apr 16, 2012	2225	2261	2224	2239	24,902,000	+9.67(+0.43%)
Apr 15, 2012	2254	2261	2219	2230	0	+0.00(+0.00%)
Apr 14, 2012	2254	2261	2219	2230	0	+0.00(+0.00%)
Apr 13, 2012	2254	2261	2219	2230	19,758,800	-34.68(-1.53%)
Apr 12, 2012	2243	2268	2223	2264	21,996,600	+29.96(+1.34%)
Apr 11, 2012	2212	2247	2209	2234	22,873,000	+20.46(+0.92%)
Apr 10, 2012	2232	2250	2214	2214	28,461,000	-39.79(-1.77%)
Apr 09, 2012	2264	2275	2226	2254	0	+0.00(+0.00%)
Apr 05, 2012	2264	2275	2226	2254	24,143,200	-8.72(-0.39%)
Apr 04, 2012	2331	2334	2261	2262	27,423,000	-72.31(-3.10%)
Apr 03, 2012	2354	2365	2335	2335	21,109,400	-19.77(-0.84%)
Apr 02, 2012	2331	2355	2311	2355	18,695,800	+30.48(+1.31%)

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.