Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	5912	5922	5832	5850	121,889,600	-52.60(-0.89%)
May 30, 2012	5898	5944	5887	5903	98,464,800	-11.90(-0.20%)
May 29, 2012	5906	5930	5880	5915	76,255,104	+49.50(+0.84%)
May 28, 2012	5865	5865	5865	5865	0	+0.00(+0.00%)
May 27, 2012	5863	5900	5841	5865	0	+0.00(+0.00%)
May 26, 2012	5863	5900	5841	5865	0	+0.00(+0.00%)
May 25, 2012	5863	5900	5841	5865	84,513,600	+12.80(+0.22%)
May 24, 2012	5849	5877	5809	5852	93,213,000	+34.50(+0.59%)
May 23, 2012	5872	5906	5817	5818	101,900,000	-92.30(-1.56%)
May 22, 2012	5844	5912	5835	5910	108,857,800	+95.60(+1.64%)
May 21, 2012	5786	5837	5767	5815	88,284,800	+16.80(+0.29%)
May 20, 2012	5769	5839	5766	5798	0	+0.00(+0.00%)
May 19, 2012	5769	5839	5766	5798	0	+0.00(+0.00%)
May 18, 2012	5769	5839	5766	5798	175,080,896	-74.90(-1.28%)
May 17, 2012	5873	5873	5873	5873	0	+0.00(+0.00%)
May 16, 2012	5850	5901	5845	5873	127,600,000	+7.50(+0.13%)
May 15, 2012	5885	5901	5848	5865	92,439,600	-10.50(-0.18%)
May 14, 2012	5908	5912	5858	5876	99,449,904	-79.20(-1.33%)
May 13, 2012	5890	5956	5882	5955	0	+0.00(+0.00%)
May 12, 2012	5890	5956	5882	5955	0	+0.00(+0.00%)
May 11, 2012	5890	5956	5882	5955	107,265,000	+28.30(+0.48%)
May 10, 2012	5950	5950	5890	5927	120,511,600	-9.50(-0.16%)
May 09, 2012	5978	5979	5893	5936	128,071,696	-41.70(-0.70%)
May 08, 2012	6027	6032	5968	5978	103,293,504	-62.40(-1.03%)
May 07, 2012	5985	6040	5985	6040	82,153,600	-68.60(-1.12%)
May 06, 2012	6162	6172	6103	6109	0	+0.00(+0.00%)
May 05, 2012	6162	6172	6103	6109	0	+52.00(+0.86%)
May 04, 2012	6091	6118	6045	6057	105,880,096	-40.90(-0.67%)
May 03, 2012	6125	6149	6087	6098	112,858,704	-11.10(-0.18%)
May 02, 2012	6162	6172	6103	6109	137,871,392	+12.50(+0.21%)

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.