Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	6944	7028	6881	7022	155,600	+68.60(+0.99%)
May 30, 2013	7222	7222	6944	6953	132,600	-275.22(-3.81%)
May 29, 2013	7113	7229	7113	7229	101,400	+115.35(+1.62%)
May 28, 2013	7095	7113	7027	7113	91,400	+15.71(+0.22%)
May 27, 2013	7270	7270	7089	7098	88,400	-155.52(-2.14%)
May 26, 2013	7312	7313	7250	7253	0	-15.88(-0.22%)
May 24, 2013	7312	7313	7250	7269	99,400	-45.47(-0.62%)
May 23, 2013	7384	7388	7218	7314	88,000	-70.69(-0.96%)
May 22, 2013	7328	7385	7312	7385	78,600	+57.49(+0.78%)
May 21, 2013	7296	7328	7293	7328	100,000	+52.20(+0.72%)
May 20, 2013	7288	7308	7271	7275	126,000	+5.01(+0.07%)
May 19, 2013	7309	7316	7255	7270	0	-9.50(-0.13%)
May 17, 2013	7309	7316	7255	7280	136,000	-31.07(-0.42%)
May 16, 2013	7388	7400	7268	7311	200,200	-81.26(-1.10%)
May 15, 2013	7327	7404	7327	7392	94,400	+78.74(+1.08%)
May 14, 2013	7259	7350	7242	7313	199,000	+51.08(+0.70%)
May 13, 2013	7191	7262	7191	7262	0	+11.00(+0.15%)
May 12, 2013	7191	7251	7191	7251	0	-11.00(-0.15%)
May 10, 2013	7191	7262	7191	7262	92,800	+67.95(+0.94%)
May 09, 2013	7193	7203	7177	7194	53,400	+13.13(+0.18%)
May 08, 2013	7158	7187	7158	7181	69,200	+35.18(+0.49%)
May 07, 2013	7172	7214	7136	7146	70,000	-24.53(-0.34%)
May 06, 2013	7218	7284	7171	7171	77,000	-37.79(-0.52%)
May 05, 2013	7190	7230	7186	7208	0	-6.91(-0.10%)
May 03, 2013	7190	7230	7186	7215	148,200	+121.93(+1.72%)
May 02, 2013	7073	7108	7042	7093	72,000	+22.43(+0.32%)
May 01, 2013	7030	7071	7030	7071	0	+0.00(+0.00%)
Apr 30, 2013	7030	7071	7030	7071	97,200	+42.64(+0.61%)
Apr 29, 2013	7025	7049	7021	7028	50,800	-12.91(-0.18%)
Apr 28, 2013	7004	7065	7004	7041	0	+0.00(+0.00%)
Apr 27, 2013	7004	7065	7004	7041	0	+15.82(+0.23%)
Apr 26, 2013	7004	7065	7004	7025	90,800	+29.98(+0.43%)
Apr 25, 2013	6977	6995	6955	6995	111,800	+22.77(+0.33%)
Apr 24, 2013	7022	7043	6956	6973	119,800	-9.67(-0.14%)
Apr 23, 2013	7045	7062	6982	6982	163,000	-138.12(-1.94%)
Apr 22, 2013	6968	7120	6968	7120	88,200	+163.38(+2.35%)
Apr 19, 2013	6861	6957	6861	6957	106,900	+99.62(+1.45%)
Apr 18, 2013	6851	6863	6828	6857	159,400	+7.22(+0.11%)
Apr 17, 2013	6797	6850	6797	6850	97,900	+63.93(+0.94%)
Apr 16, 2013	6837	6837	6723	6786	103,500	-51.44(-0.75%)
Apr 15, 2013	6883	6887	6832	6838	73,100	-40.11(-0.58%)
Apr 14, 2013	6833	6878	6833	6878	0	-13.55(-0.20%)
Apr 12, 2013	6833	6891	6833	6891	73,900	+59.69(+0.87%)
Apr 11, 2013	6816	6872	6816	6832	77,500	+15.90(+0.23%)
Apr 10, 2013	6760	6828	6760	6816	73,100	+83.62(+1.24%)
Apr 09, 2013	6732	6732	6732	6732	0	+0.00(+0.00%)
Apr 08, 2013	6726	6745	6704	6732	67,700	+3.31(+0.05%)
Apr 06, 2013	6784	6785	6710	6729	0	+1.77(+0.03%)
Apr 05, 2013	6784	6785	6710	6727	71,400	-56.58(-0.83%)
Apr 04, 2013	6816	6816	6767	6784	75,800	-31.58(-0.46%)
Apr 03, 2013	6751	6833	6751	6815	98,700	+66.87(+0.99%)
Apr 02, 2013	6838	6838	6748	6748	80,100	-91.16(-1.33%)
Apr 01, 2013	6874	6957	6840	6840	133,700	-7.88(-0.12%)
Mar 29, 2013	6847	6847	6847	6847	0	+0.00(+0.00%)
Mar 28, 2013	6847	6847	6847	6847	0	+0.00(+0.00%)
Mar 27, 2013	6669	6874	6669	6847	82,900	+182.35(+2.74%)
Mar 26, 2013	6601	6681	6601	6665	154,000	+67.53(+1.02%)
Mar 25, 2013	6531	6601	6531	6598	94,100	+66.40(+1.02%)
Mar 24, 2013	6473	6551	6473	6531	0	+12.48(+0.19%)
Mar 22, 2013	6473	6551	6473	6519	90,500	+45.73(+0.71%)
Mar 21, 2013	6457	6484	6443	6473	102,100	+53.36(+0.83%)
Mar 20, 2013	6416	6472	6310	6420	148,000	-6.63(-0.10%)
Mar 19, 2013	6532	6532	6392	6426	152,700	-109.93(-1.68%)
Mar 18, 2013	6667	6690	6515	6536	99,200	-118.42(-1.78%)
Mar 15, 2013	6717	6733	6653	6655	134,000	-40.11(-0.60%)
Mar 14, 2013	6753	6754	6648	6695	108,700	-81.85(-1.21%)
Mar 13, 2013	6813	6813	6749	6777	65,500	-9.86(-0.15%)
Mar 12, 2013	6848	6854	6772	6786	103,500	-27.53(-0.40%)
Mar 11, 2013	6835	6867	6814	6814	94,700	-19.82(-0.29%)
Mar 10, 2013	6772	6860	6772	6834	0	+0.00(+0.00%)
Mar 09, 2013	6772	6860	6772	6834	183,700	+108.64(+1.62%)
Mar 08, 2013	6836	6836	6722	6725	111,600	-110.08(-1.61%)
Mar 07, 2013	6714	6843	6714	6835	204,200	+123.49(+1.84%)
Mar 06, 2013	6638	6724	6632	6712	198,600	+74.16(+1.12%)
Mar 05, 2013	6643	6664	6565	6638	151,700	+0.00(+0.00%)
Mar 04, 2013	6643	6664	6565	6638	0	-4.71(-0.07%)
Mar 03, 2013	6725	6725	6610	6642	0	+0.00(+0.00%)
Mar 02, 2013	6725	6725	6610	6642	170,300	-79.18(-1.18%)

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.