Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12414	12490	12316	12394	205,135,408	-26.40(-0.21%)
May 30, 2012	12579	12579	12396	12420	122,827,840	-160.80(-1.28%)
May 29, 2012	12455	12612	12455	12581	107,507,288	+125.90(+1.01%)
May 25, 2012	12531	12455	12455	12455	93,000,000	-75.00(-0.60%)
May 24, 2012	12492	12540	12420	12530	126,809,736	+33.60(+0.27%)
May 23, 2012	12502	12508	12312	12496	152,194,208	-6.60(-0.05%)
May 22, 2012	12505	12576	12447	12503	133,651,064	-1.70(-0.01%)
May 21, 2012	12369	12508	12368	12504	142,107,024	+135.10(+1.09%)
May 18, 2012	12443	12493	12337	12369	240,715,184	-73.10(-0.59%)
May 17, 2012	12598	12611	12440	12442	147,432,304	-156.00(-1.24%)
May 16, 2012	12617	12723	12597	12598	143,133,856	-33.50(-0.27%)
May 15, 2012	12695	12758	12608	12632	156,063,056	-63.30(-0.50%)
May 14, 2012	12818	12819	12662	12695	143,191,008	-125.30(-0.98%)
May 11, 2012	12852	12918	12779	12821	148,371,712	-34.40(-0.27%)
May 10, 2012	12832	12932	12820	12855	151,652,048	+19.90(+0.16%)
May 09, 2012	12922	12922	12748	12835	147,461,408	-97.00(-0.75%)
May 08, 2012	13001	13001	12810	12932	138,615,664	-76.40(-0.59%)
May 07, 2012	13036	13049	12970	13008	110,077,296	-29.80(-0.23%)
May 04, 2012	13205	13205	13022	13038	113,790,152	-168.30(-1.27%)
May 03, 2012	13268	13284	13176	13207	102,092,944	-62.00(-0.47%)
May 02, 2012	13278	13278	13192	13269	100,772,728	-10.70(-0.08%)
May 01, 2012	13214	13339	13175	13279	123,396,336	+65.70(+0.50%)
Apr 30, 2012	13228	13229	13176	13214	127,868,560	-14.70(-0.11%)
Apr 27, 2012	13205	13267	13192	13228	110,849,384	+23.70(+0.18%)
Apr 26, 2012	13090	13228	13076	13205	107,574,568	+113.90(+0.87%)
Apr 25, 2012	12998	13106	12994	13091	135,257,008	+89.10(+0.69%)
Apr 24, 2012	12928	13050	12926	13002	134,106,312	+74.40(+0.58%)
Apr 23, 2012	13028	13028	12846	12927	139,373,920	-102.10(-0.78%)
Apr 20, 2012	12964	13082	12964	13029	212,083,040	+65.20(+0.50%)
Apr 19, 2012	13029	13080	12897	12964	139,808,064	-68.70(-0.53%)
Apr 18, 2012	13115	13115	13028	13033	113,522,080	-82.70(-0.63%)
Apr 17, 2012	12922	13131	12922	13116	115,318,440	+194.10(+1.50%)
Apr 16, 2012	12851	12987	12851	12921	120,993,928	+71.80(+0.56%)
Apr 13, 2012	12986	12986	12845	12850	140,990,928	-137.00(-1.05%)
Apr 12, 2012	12806	12987	12806	12987	119,777,232	+181.20(+1.42%)
Apr 11, 2012	12717	12845	12717	12805	125,209,736	+89.50(+0.70%)
Apr 10, 2012	12929	12930	12711	12716	159,292,768	-213.70(-1.65%)
Apr 09, 2012	13058	13058	12904	12930	105,583,680	-130.50(-1.00%)
Apr 05, 2012	13067	13088	13012	13060	109,529,952	-14.70(-0.11%)
Apr 04, 2012	13198	13198	13021	13075	124,995,152	-124.70(-0.94%)
Apr 03, 2012	13259	13265	13131	13200	123,976,624	-65.00(-0.49%)
Apr 02, 2012	13211	13297	13154	13264	108,785,712	+52.50(+0.40%)
Mar 30, 2012	13148	13224	13148	13212	171,192,704	+66.20(+0.50%)
Mar 29, 2012	13126	13152	13033	13146	136,250,000	+19.60(+0.15%)
Mar 28, 2012	13195	13213	13069	13126	141,542,576	-71.50(-0.54%)
Mar 27, 2012	13242	13265	13194	13198	129,283,496	-43.90(-0.33%)
Mar 26, 2012	13083	13244	13082	13242	122,084,192	+160.90(+1.23%)
Mar 23, 2012	13046	13100	13003	13081	129,930,672	+34.60(+0.27%)
Mar 22, 2012	13124	13124	13017	13046	122,060,480	-78.50(-0.60%)
Mar 21, 2012	13171	13190	13113	13125	124,855,512	-45.60(-0.35%)
Mar 20, 2012	13238	13238	13123	13170	131,663,984	-68.90(-0.52%)
Mar 19, 2012	13232	13270	13209	13239	147,117,184	+6.50(+0.05%)
Mar 16, 2012	13254	13289	13232	13233	392,622,432	-20.20(-0.15%)
Mar 15, 2012	13193	13254	13170	13253	161,647,200	+58.70(+0.44%)
Mar 14, 2012	13177	13221	13166	13194	163,610,336	+16.40(+0.12%)
Mar 13, 2012	12953	13180	12953	13178	163,131,312	+218.00(+1.68%)
Mar 12, 2012	12921	12976	12920	12960	99,995,488	+37.70(+0.29%)
Mar 09, 2012	12909	12969	12906	12922	103,235,704	+14.10(+0.11%)
Mar 08, 2012	12836	12937	12836	12908	103,526,856	+70.60(+0.55%)
Mar 07, 2012	12756	12858	12752	12837	175,111,504	+78.10(+0.61%)
Mar 06, 2012	12959	12959	12735	12759	142,328,400	-203.60(-1.57%)
Mar 05, 2012	12977	12977	12884	12963	108,627,016	-14.80(-0.11%)
Mar 02, 2012	12981	12998	12928	12978	93,898,024	-2.70(-0.02%)

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.