Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	15322	15392	15116	15116	208,825,408	-208.90(-1.36%)
May 30, 2013	15306	15399	15281	15324	121,148,976	+21.70(+0.14%)
May 29, 2013	15400	15400	15230	15303	114,020,584	-106.60(-0.69%)
May 28, 2013	15307	15522	15307	15409	130,683,136	+106.30(+0.69%)
May 24, 2013	15291	15303	15303	15303	105,660,000	+8.60(+0.06%)
May 23, 2013	15301	15348	15180	15294	148,814,800	-12.70(-0.08%)
May 22, 2013	15387	15542	15266	15307	171,845,952	-80.40(-0.52%)
May 21, 2013	15335	15434	15326	15388	122,966,824	+52.30(+0.34%)
May 20, 2013	15348	15392	15314	15335	116,424,320	-19.10(-0.12%)
May 17, 2013	15235	15357	15235	15354	175,753,248	+121.20(+0.80%)
May 16, 2013	15274	15302	15216	15233	145,094,736	-42.50(-0.28%)
May 15, 2013	15212	15301	15175	15276	124,027,040	+60.50(+0.40%)
May 14, 2013	15092	15215	15215	15215	124,590,000	+123.50(+0.82%)
May 13, 2013	15113	15113	15054	15092	94,281,256	-26.80(-0.18%)
May 10, 2013	15083	15118	15038	15118	98,980,144	+35.90(+0.24%)
May 09, 2013	15105	15145	15047	15083	97,806,104	-22.50(-0.15%)
May 08, 2013	15056	15107	15022	15105	113,510,240	+48.90(+0.32%)
May 07, 2013	14969	15057	14969	15056	117,230,704	+87.30(+0.58%)
May 06, 2013	14974	14989	14941	14969	116,156,312	-5.10(-0.03%)
May 03, 2013	14832	15003	14832	14974	119,891,256	+142.40(+0.96%)
May 02, 2013	14701	14835	14701	14832	91,177,744	+130.60(+0.89%)
May 01, 2013	14840	14840	14687	14701	112,619,408	-138.80(-0.94%)
Apr 30, 2013	14819	14840	14734	14840	148,246,304	+21.00(+0.14%)
Apr 29, 2013	14712	14845	14712	14819	97,055,344	+106.30(+0.72%)
Apr 26, 2013	14701	14744	14685	14712	128,911,360	+11.70(+0.08%)
Apr 25, 2013	14676	14768	14666	14701	129,604,608	+24.50(+0.17%)
Apr 24, 2013	14720	14747	14666	14676	138,020,848	-43.20(-0.29%)
Apr 23, 2013	14567	14721	14554	14720	137,321,952	+152.30(+1.05%)
Apr 22, 2013	14548	14589	14458	14567	146,891,904	+19.70(+0.14%)
Apr 19, 2013	14537	14554	14444	14548	207,202,368	+10.40(+0.07%)
Apr 18, 2013	14619	14650	14495	14537	158,054,000	-81.50(-0.56%)
Apr 17, 2013	14757	14757	14561	14619	168,013,696	-138.20(-0.94%)
Apr 16, 2013	14599	14762	14599	14757	126,314,808	+157.60(+1.08%)
Apr 15, 2013	14865	14865	14599	14599	161,682,096	-265.90(-1.79%)
Apr 12, 2013	14865	14865	14791	14865	119,568,624	+0.00(+0.00%)
Apr 11, 2013	14802	14888	14785	14865	144,573,072	+62.90(+0.42%)
Apr 10, 2013	14674	14827	14674	14802	120,515,640	+128.70(+0.88%)
Apr 09, 2013	14614	14716	14598	14674	128,580,920	+60.00(+0.41%)
Apr 08, 2013	14565	14614	14498	14614	106,677,752	+48.30(+0.33%)
Apr 05, 2013	14606	14606	14434	14565	131,254,752	-40.90(-0.28%)
Apr 04, 2013	14550	14625	14539	14606	104,791,936	+55.80(+0.38%)
Apr 03, 2013	14662	14683	14525	14550	127,135,048	-111.70(-0.76%)
Apr 02, 2013	14573	14684	14573	14662	98,420,056	+89.20(+0.61%)
Apr 01, 2013	14578	14606	14532	14573	91,396,856	-5.70(-0.04%)
Mar 28, 2013	14526	14578	14578	14578	153,710,000	+52.30(+0.36%)
Mar 27, 2013	14560	14560	14440	14526	92,677,648	-33.50(-0.23%)
Mar 26, 2013	14448	14562	14448	14560	96,031,648	+111.90(+0.77%)
Mar 25, 2013	14512	14564	14395	14448	124,838,176	-64.20(-0.44%)
Mar 22, 2013	14422	14520	14422	14512	101,450,528	+90.50(+0.63%)
Mar 21, 2013	14512	14512	14383	14422	110,454,968	-90.20(-0.62%)
Mar 20, 2013	14456	14547	14456	14512	121,236,928	+55.90(+0.39%)
Mar 19, 2013	14452	14514	14382	14456	122,166,000	+3.70(+0.03%)
Mar 18, 2013	14514	14522	14404	14452	119,636,032	-62.00(-0.43%)
Mar 15, 2013	14539	14539	14470	14514	407,768,224	-25.00(-0.17%)
Mar 14, 2013	14455	14539	14455	14539	117,392,928	+83.80(+0.58%)
Mar 13, 2013	14450	14473	14412	14455	83,923,344	+5.20(+0.04%)
Mar 12, 2013	14447	14479	14412	14450	102,097,984	+2.80(+0.02%)
Mar 11, 2013	14397	14448	14373	14447	94,882,888	+50.20(+0.35%)
Mar 08, 2013	14330	14413	14330	14397	115,632,768	+67.60(+0.47%)
Mar 07, 2013	14296	14355	14296	14330	117,081,952	+33.30(+0.23%)
Mar 06, 2013	14254	14321	14253	14296	116,512,768	+42.40(+0.30%)
Mar 05, 2013	14128	14286	14128	14254	112,099,592	+126.00(+0.89%)
Mar 04, 2013	14090	14128	14030	14128	110,808,536	+38.10(+0.27%)

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.