Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2013	47609	47639	47059	47457	0	+0.00(+0.00%)
Jun 29, 2013	47609	47639	47059	47457	0	+0.10(+0.00%)
Jun 28, 2013	47609	47639	47059	47457	5,752,800	-152.00(-0.32%)
Jun 27, 2013	47135	48053	47135	47609	5,567,200	+437.00(+0.93%)
Jun 26, 2013	46903	47725	46903	47172	5,636,200	+279.00(+0.59%)
Jun 25, 2013	45967	47119	45967	46893	4,773,600	+928.00(+2.02%)
Jun 24, 2013	47039	47039	45406	45965	6,301,400	-1091.00(-2.32%)
Jun 23, 2013	48209	48209	46918	47056	0	+0.00(+0.00%)
Jun 21, 2013	48209	48209	46918	47056	6,416,400	-1158.00(-2.40%)
Jun 20, 2013	47884	48214	45930	48214	8,789,400	+321.00(+0.67%)
Jun 19, 2013	49457	49698	47838	47893	6,582,600	-1572.00(-3.18%)
Jun 18, 2013	49089	49550	48414	49465	5,977,200	+376.00(+0.77%)
Jun 17, 2013	49337	50123	49074	49089	5,324,600	-243.30(-0.49%)
Jun 16, 2013	50415	50656	49330	49332	0	+0.00(+0.00%)
Jun 15, 2013	50415	50656	49330	49332	0	+0.30(+0.00%)
Jun 14, 2013	50415	50656	49330	49332	5,826,000	-1083.00(-2.15%)
Jun 13, 2013	49758	50444	48968	50415	6,228,400	+1234.00(+2.51%)
Jun 12, 2013	49777	50380	48746	49181	7,780,000	-589.00(-1.18%)
Jun 11, 2013	51314	51314	49709	49770	5,560,600	-1547.00(-3.01%)
Jun 10, 2013	51619	51836	51160	51317	4,689,400	-301.60(-0.58%)
Jun 09, 2013	52877	52877	51428	51619	0	+0.00(+0.00%)
Jun 08, 2013	52877	52877	51428	51619	0	-0.40(-0.00%)
Jun 07, 2013	52877	52877	51428	51619	5,635,400	-1266.00(-2.39%)
Jun 06, 2013	52813	52937	52244	52885	4,088,800	+86.00(+0.16%)
Jun 05, 2013	54019	54207	52774	52799	4,630,200	-1219.00(-2.26%)
Jun 04, 2013	53944	54289	53498	54018	4,314,600	+74.00(+0.14%)
Jun 03, 2013	53512	53993	53143	53944	4,336,200	+437.90(+0.82%)
Jun 02, 2013	54632	54776	52942	53506	0	+0.10(+0.00%)
May 31, 2013	54633	54776	52942	53506	8,790,400	-1128.70(-2.07%)
May 30, 2013	56032	56032	54635	54635	0	-0.30(-0.00%)
May 29, 2013	56032	56032	54635	54635	5,004,200	-1401.00(-2.50%)
May 28, 2013	56399	56979	56009	56036	4,175,200	-360.00(-0.64%)
May 27, 2013	56415	56562	56353	56396	2,051,200	-10.20(-0.02%)
May 26, 2013	56350	56506	55901	56406	0	+0.20(+0.00%)
May 24, 2013	56350	56506	55901	56406	4,852,600	+56.00(+0.10%)
May 23, 2013	56423	56423	55379	56350	4,072,000	-79.00(-0.14%)
May 22, 2013	56269	57099	56037	56429	4,872,400	+164.00(+0.29%)
May 21, 2013	55699	56265	55379	56265	3,898,600	+564.00(+1.01%)
May 20, 2013	55162	55705	54630	55701	4,164,800	+536.70(+0.97%)
May 19, 2013	54780	55489	54780	55164	0	+0.30(+0.00%)
May 17, 2013	54780	55489	54780	55164	4,067,400	+391.00(+0.71%)
May 16, 2013	54943	55539	54592	54773	5,080,200	-163.00(-0.30%)
May 15, 2013	54668	55216	54488	54936	4,899,800	+269.00(+0.49%)
May 14, 2013	54442	55030	54327	54667	5,094,800	+219.00(+0.40%)
May 13, 2013	55106	55106	54389	54448	3,956,400	-659.80(-1.20%)
May 12, 2013	55446	55446	54832	55108	0	-0.20(-0.00%)
May 10, 2013	55446	55446	54832	55108	5,315,200	-340.00(-0.61%)
May 09, 2013	55805	56072	54905	55448	4,799,400	-357.00(-0.64%)
May 08, 2013	56281	56814	55805	55805	6,519,800	-470.00(-0.84%)
May 07, 2013	55429	56450	55207	56275	6,235,400	+845.00(+1.52%)
May 06, 2013	55488	55542	54652	55430	6,452,600	-58.10(-0.10%)
May 05, 2013	55330	56366	55330	55488	0	+0.10(+0.00%)
May 03, 2013	55330	56366	55330	55488	8,860,800	+166.00(+0.30%)
May 02, 2013	55919	55919	55104	55322	5,436,000	-588.40(-1.05%)
May 01, 2013	54888	55910	54585	55910	0	+0.40(+0.00%)
Apr 30, 2013	54888	55910	54585	55910	7,138,200	+1023.00(+1.86%)
Apr 29, 2013	54254	55336	54254	54887	5,931,200	+635.00(+1.17%)
Apr 28, 2013	54963	55034	54147	54252	0	+0.00(+0.00%)
Apr 27, 2013	54963	55034	54147	54252	0	+0.00(+0.00%)
Apr 26, 2013	54963	55034	54147	54252	4,660,200	-711.00(-1.29%)
Apr 25, 2013	54989	55544	54792	54963	4,347,800	-21.00(-0.04%)
Apr 24, 2013	54875	55546	54723	54984	3,949,800	+99.00(+0.18%)
Apr 23, 2013	54301	55282	54165	54885	5,365,600	+587.00(+1.08%)
Apr 22, 2013	53927	54298	53420	54298	4,174,800	+369.00(+0.68%)
Apr 19, 2013	53169	54018	53169	53929	3,733,000	+763.00(+1.44%)
Apr 18, 2013	52887	53474	52392	53166	4,554,200	+284.00(+0.54%)
Apr 17, 2013	53984	53984	52540	52882	7,413,000	-1109.00(-2.05%)
Apr 16, 2013	52953	54095	52953	53991	4,353,800	+1041.00(+1.97%)
Apr 15, 2013	54952	54952	52950	52950	4,709,400	-1639.50(-3.00%)
Apr 14, 2013	55398	55398	54458	54590	0	-373.50(-0.68%)
Apr 12, 2013	55398	55531	54458	54963	4,805,800	-438.00(-0.79%)
Apr 11, 2013	56190	56284	55174	55401	3,836,800	-786.00(-1.40%)
Apr 10, 2013	55913	56976	55913	56187	5,388,600	+275.00(+0.49%)
Apr 09, 2013	55101	56305	55101	55912	5,186,200	+820.00(+1.49%)
Apr 08, 2013	55049	55136	54333	55092	5,504,200	+442.70(+0.81%)
Apr 06, 2013	54646	54792	53794	54649	0	-401.70(-0.73%)
Apr 05, 2013	54646	55227	53794	55051	5,975,800	+403.00(+0.74%)
Apr 04, 2013	55563	55579	54432	54648	4,574,000	-915.00(-1.65%)
Apr 03, 2013	54888	55574	54740	55563	4,480,400	+674.00(+1.23%)
Apr 02, 2013	55901	56257	54809	54889	3,588,600	-1013.00(-1.81%)

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.