Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	38071	38211	37655	37873	912,819,392	-197.80(-0.52%)
May 30, 2012	38126	38126	37813	38071	225,851,392	-56.20(-0.15%)
May 29, 2012	37640	38144	37624	38127	176,402,592	+484.10(+1.29%)
May 28, 2012	37486	37858	37486	37643	31,668,400	+156.60(+0.42%)
May 27, 2012	37546	37682	37422	37486	0	+0.00(+0.00%)
May 26, 2012	37546	37682	37422	37486	0	+0.00(+0.00%)
May 25, 2012	37546	37682	37422	37486	131,510,400	-67.00(-0.18%)
May 24, 2012	37423	37728	37366	37553	196,244,608	+130.80(+0.35%)
May 23, 2012	37481	37481	36941	37422	201,552,400	-58.80(-0.16%)
May 22, 2012	37521	37706	37394	37481	194,263,392	-31.20(-0.08%)
May 21, 2012	36876	37541	36844	37512	173,312,000	+637.10(+1.73%)
May 20, 2012	37261	37444	36756	36875	0	+0.00(+0.00%)
May 19, 2012	37261	37444	36756	36875	0	+0.00(+0.00%)
May 18, 2012	37261	37444	36756	36875	178,622,800	-385.90(-1.04%)
May 17, 2012	37509	37741	37212	37261	195,868,000	-249.90(-0.67%)
May 16, 2012	37920	38092	37406	37511	250,484,608	-428.50(-1.13%)
May 15, 2012	38353	38548	37810	37940	230,226,800	-412.50(-1.08%)
May 14, 2012	38819	38819	38320	38352	168,399,008	-536.70(-1.38%)
May 13, 2012	39171	39203	38831	38889	0	+0.00(+0.00%)
May 12, 2012	39171	39203	38831	38889	0	+0.00(+0.00%)
May 11, 2012	39171	39203	38831	38889	174,087,200	-282.10(-0.72%)
May 10, 2012	39123	39370	39046	39171	212,816,992	+48.10(+0.12%)
May 09, 2012	39210	39220	38875	39123	264,871,200	-91.80(-0.23%)
May 08, 2012	40047	40050	38968	39215	439,689,792	-830.90(-2.07%)
May 07, 2012	39407	40046	39261	40046	251,409,792	+448.10(+1.13%)
May 06, 2012	39459	39604	39307	39597	0	+0.00(+0.00%)
May 05, 2012	39459	39604	39307	39597	0	+188.80(+0.48%)
May 04, 2012	39581	39585	39324	39409	223,984,000	-171.50(-0.43%)
May 03, 2012	39604	39844	39362	39580	264,934,000	-17.30(-0.04%)
May 02, 2012	39459	39604	39307	39597	257,144,608	+136.40(+0.35%)
May 01, 2012	39315	39466	39131	39461	0	+0.00(+0.00%)
Apr 30, 2012	39315	39466	39131	39461	161,809,200	+136.90(+0.35%)
Apr 29, 2012	39206	39384	38921	39324	0	+0.00(+0.00%)
Apr 28, 2012	39206	39384	38921	39324	0	+0.00(+0.00%)
Apr 27, 2012	39206	39384	38921	39324	220,714,592	+111.90(+0.29%)
Apr 26, 2012	39066	39235	38927	39212	177,451,600	+146.20(+0.37%)
Apr 25, 2012	38851	39068	38729	39066	259,278,208	+216.90(+0.56%)
Apr 24, 2012	38968	39066	38706	38849	226,713,792	-112.70(-0.29%)
Apr 23, 2012	39336	39336	38062	38962	347,764,000	-393.10(-1.00%)
Apr 22, 2012	39396	39607	39316	39355	0	+0.00(+0.00%)
Apr 21, 2012	39396	39607	39316	39355	0	+0.00(+0.00%)
Apr 20, 2012	39396	39607	39316	39355	112,365,200	-40.70(-0.10%)
Apr 19, 2012	39330	39614	39296	39396	206,730,000	+65.50(+0.17%)
Apr 18, 2012	39355	39399	39133	39330	167,020,608	-25.10(-0.06%)
Apr 17, 2012	39055	39443	39055	39355	193,151,392	+300.40(+0.77%)
Apr 16, 2012	39141	39510	38693	39055	140,784,192	+610.80(+1.59%)
Apr 15, 2012	39354	39355	38321	38444	0	+0.00(+0.00%)
Apr 14, 2012	39354	39355	38321	38444	0	+0.00(+0.00%)
Apr 13, 2012	39354	39355	38321	38444	189,156,192	-913.80(-2.32%)
Apr 12, 2012	39176	39358	39110	39358	174,754,000	+190.70(+0.49%)
Apr 11, 2012	39048	39378	39048	39167	161,234,400	+131.90(+0.34%)
Apr 10, 2012	39432	39655	38913	39035	167,517,600	-396.90(-1.01%)
Apr 09, 2012	39382	39432	39097	39432	150,208,000	+33.20(+0.08%)
Apr 05, 2012	39914	39914	39380	39399	0	+0.00(+0.00%)
Apr 04, 2012	39914	39914	39380	39399	106,768,600	-526.00(-1.32%)
Apr 03, 2012	39911	39943	39756	39925	126,231,200	+16.40(+0.04%)
Apr 02, 2012	39523	39964	39392	39908	153,968,608	+387.30(+0.98%)
Apr 01, 2012	39118	39568	39101	39521	0	+0.00(+0.00%)
Mar 31, 2012	39118	39568	39101	39521	0	+0.00(+0.00%)
Mar 30, 2012	39118	39568	39101	39521	262,347,200	+395.80(+1.01%)
Mar 29, 2012	38907	39200	38656	39125	262,923,392	+214.70(+0.55%)
Mar 28, 2012	38964	39033	38686	38911	164,199,808	-45.60(-0.12%)
Mar 27, 2012	38865	39135	38819	38956	243,439,392	+93.20(+0.24%)
Mar 26, 2012	38336	38942	38325	38863	202,243,008	+528.20(+1.38%)
Mar 25, 2012	38331	38423	38262	38335	0	+0.00(+0.00%)
Mar 24, 2012	38331	38423	38262	38335	0	+0.00(+0.00%)
Mar 23, 2012	38331	38423	38262	38335	197,751,600	+11.40(+0.03%)
Mar 22, 2012	38446	38446	38257	38324	136,087,808	-111.00(-0.29%)
Mar 21, 2012	38067	38444	38050	38434	230,338,592	+379.20(+1.00%)
Mar 20, 2012	38256	38276	37980	38055	123,220,400	-203.10(-0.53%)
Mar 19, 2012	38138	38311	38057	38258	0	+0.00(+0.00%)
Mar 18, 2012	38138	38311	38057	38258	0	+0.00(+0.00%)
Mar 17, 2012	38138	38311	38057	38258	0	+0.00(+0.00%)
Mar 16, 2012	38138	38311	38057	38258	380,644,192	+123.80(+0.32%)
Mar 15, 2012	37971	38143	37919	38135	169,135,392	+163.20(+0.43%)
Mar 14, 2012	38024	38083	37899	37971	188,924,400	-48.40(-0.13%)
Mar 13, 2012	37589	38049	37550	38020	145,923,600	+429.60(+1.14%)
Mar 12, 2012	37690	37742	37501	37590	130,058,000	-100.80(-0.27%)
Mar 11, 2012	37816	37938	37682	37691	0	+0.00(+0.00%)
Mar 10, 2012	37816	37938	37682	37691	193,782,000	-124.40(-0.33%)
Mar 09, 2012	37562	37824	37562	37815	201,516,192	+266.90(+0.71%)
Mar 08, 2012	37489	37675	37472	37548	151,659,008	+60.90(+0.16%)
Mar 07, 2012	38155	38155	37381	37488	230,605,200	-667.70(-1.75%)
Mar 06, 2012	38329	38333	38019	38155	162,850,000	-172.10(-0.45%)
Mar 05, 2012	38047	38332	37915	38327	0	+0.00(+0.00%)
Mar 04, 2012	38047	38332	37915	38327	0	+0.00(+0.00%)
Mar 03, 2012	38047	38332	37915	38327	202,636,800	+294.00(+0.77%)
Mar 02, 2012	37816	38064	37706	38033	205,402,800	+216.70(+0.57%)

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.