Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2013	2547	2554	2517	2526	0	+0.00(+0.00%)
Jun 29, 2013	2547	2554	2517	2526	0	+0.00(+0.00%)
Jun 28, 2013	2547	2554	2517	2526	13,775,800	-19.77(-0.78%)
Jun 27, 2013	2534	2556	2516	2546	15,891,800	+13.16(+0.52%)
Jun 26, 2013	2493	2537	2481	2533	13,785,200	+55.02(+2.22%)
Jun 25, 2013	2473	2487	2462	2478	14,722,800	+24.59(+1.00%)
Jun 24, 2013	2487	2504	2440	2453	16,766,000	-58.43(-2.33%)
Jun 23, 2013	2538	2566	2512	2512	0	+0.00(+0.00%)
Jun 21, 2013	2538	2566	2512	2512	25,692,000	-27.39(-1.08%)
Jun 20, 2013	2583	2585	2534	2539	18,093,200	-79.47(-3.04%)
Jun 19, 2013	2629	2632	2609	2618	10,859,600	-0.92(-0.04%)
Jun 18, 2013	2617	2627	2609	2619	9,808,800	-3.81(-0.15%)
Jun 17, 2013	2603	2633	2603	2623	10,415,400	+23.80(+0.92%)
Jun 16, 2013	2596	2614	2588	2599	0	+0.00(+0.00%)
Jun 15, 2013	2596	2614	2588	2599	0	+0.00(+0.00%)
Jun 14, 2013	2596	2614	2588	2599	9,916,200	+21.33(+0.83%)
Jun 13, 2013	2539	2584	2529	2578	13,214,600	+7.61(+0.30%)
Jun 12, 2013	2576	2597	2570	2570	10,326,800	-11.66(-0.45%)
Jun 11, 2013	2603	2604	2566	2582	12,833,000	-29.75(-1.14%)
Jun 10, 2013	2615	2628	2609	2612	7,890,000	-11.27(-0.43%)
Jun 09, 2013	2604	2635	2587	2623	0	+0.00(+0.00%)
Jun 08, 2013	2604	2635	2587	2623	0	+0.00(+0.00%)
Jun 07, 2013	2604	2635	2587	2623	14,310,600	+28.42(+1.10%)
Jun 06, 2013	2608	2629	2595	2595	13,227,000	-14.91(-0.57%)
Jun 05, 2013	2634	2642	2609	2610	12,755,400	-35.85(-1.36%)
Jun 04, 2013	2646	2655	2638	2645	8,367,800	+10.14(+0.38%)
Jun 03, 2013	2640	2655	2616	2635	13,149,000	-14.09(-0.53%)
Jun 02, 2013	2683	2685	2649	2649	0	+0.00(+0.00%)
May 31, 2013	2683	2685	2649	2649	15,852,000	-35.19(-1.31%)
May 30, 2013	2681	2701	2679	2685	10,301,400	-1.07(-0.04%)
May 29, 2013	2716	2716	2684	2686	11,203,400	-42.63(-1.56%)
May 28, 2013	2721	2741	2719	2728	11,507,200	+14.27(+0.53%)
May 27, 2013	2704	2717	2703	2714	5,050,600	+13.07(+0.48%)
May 26, 2013	2717	2724	2689	2701	0	+0.00(+0.00%)
May 24, 2013	2717	2724	2689	2701	6,542,600	-4.38(-0.16%)
May 23, 2013	2702	2711	2691	2705	14,448,000	-41.35(-1.51%)
May 22, 2013	2738	2750	2732	2747	13,280,000	+11.82(+0.43%)
May 21, 2013	2737	2743	2716	2735	11,562,200	-5.84(-0.21%)
May 20, 2013	2733	2745	2728	2741	7,066,600	+8.37(+0.31%)
May 19, 2013	2721	2742	2718	2732	0	+0.00(+0.00%)
May 17, 2013	2721	2742	2718	2732	19,169,000	+4.78(+0.18%)
May 16, 2013	2727	2735	2717	2728	11,839,600	-1.00(-0.04%)
May 15, 2013	2722	2731	2715	2729	10,931,000	+3.88(+0.14%)
May 14, 2013	2710	2725	2698	2725	15,052,800	+5.08(+0.19%)
May 13, 2013	2723	2729	2707	2720	9,260,800	-10.22(-0.37%)
May 12, 2013	2728	2749	2720	2730	0	+0.00(+0.00%)
May 10, 2013	2728	2749	2720	2730	10,537,600	-1.19(-0.04%)
May 09, 2013	2733	2734	2718	2731	6,907,200	-5.69(-0.21%)
May 08, 2013	2723	2739	2721	2737	12,134,000	+20.14(+0.74%)
May 07, 2013	2707	2722	2703	2717	12,018,200	+19.94(+0.74%)
May 06, 2013	2697	2704	2691	2697	6,958,000	+0.21(+0.01%)
May 05, 2013	2666	2696	2661	2696	0	+0.00(+0.00%)
May 03, 2013	2666	2696	2661	2696	16,268,600	+35.46(+1.33%)
May 02, 2013	2639	2665	2630	2661	18,568,000	+17.48(+0.66%)
May 01, 2013	2634	2647	2626	2643	0	+0.00(+0.00%)
Apr 30, 2013	2634	2647	2626	2643	14,903,000	-2.23(-0.08%)
Apr 29, 2013	2622	2646	2618	2646	12,596,600	+35.53(+1.36%)
Apr 28, 2013	2624	2626	2607	2610	0	+0.00(+0.00%)
Apr 27, 2013	2624	2626	2607	2610	0	+0.00(+0.00%)
Apr 26, 2013	2624	2626	2607	2610	11,961,600	-40.85(-1.54%)
Apr 25, 2013	2621	2657	2621	2651	14,259,800	-6.63(-0.25%)
Apr 24, 2013	2641	2660	2627	2658	17,167,800	+16.59(+0.63%)
Apr 23, 2013	2584	2641	2584	2641	19,148,600	+53.39(+2.06%)
Apr 22, 2013	2574	2603	2568	2588	14,122,200	+33.71(+1.32%)
Apr 19, 2013	2542	2559	2538	2554	14,307,800	+25.88(+1.02%)
Apr 18, 2013	2535	2546	2516	2528	12,962,000	-0.37(-0.01%)
Apr 17, 2013	2587	2587	2523	2528	15,439,800	-46.41(-1.80%)
Apr 16, 2013	2578	2588	2558	2575	14,908,800	-18.88(-0.73%)
Apr 15, 2013	2617	2627	2586	2594	12,789,200	-21.91(-0.84%)
Apr 14, 2013	2632	2635	2611	2616	0	+0.00(+0.00%)
Apr 12, 2013	2632	2635	2611	2616	11,475,400	-21.83(-0.83%)
Apr 11, 2013	2625	2642	2620	2637	13,080,200	+13.24(+0.50%)
Apr 10, 2013	2569	2624	2569	2624	15,808,600	+65.39(+2.56%)
Apr 09, 2013	2560	2567	2550	2559	10,695,600	+14.11(+0.55%)
Apr 08, 2013	2549	2568	2542	2545	9,323,400	+0.79(+0.03%)
Apr 06, 2013	2587	2593	2527	2544	0	+0.00(+0.00%)
Apr 05, 2013	2587	2593	2527	2544	15,439,000	-35.12(-1.36%)
Apr 04, 2013	2596	2616	2575	2579	12,911,000	-8.25(-0.32%)
Apr 03, 2013	2613	2621	2583	2587	12,126,200	-39.45(-1.50%)
Apr 02, 2013	2594	2629	2586	2627	13,271,400	+34.53(+1.33%)

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.