Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	8028	8031	7913	7947	134,198,704	-74.60(-0.93%)
May 30, 2013	7996	8066	7987	8022	79,066,896	-7.00(-0.09%)
May 29, 2013	8206	8208	8024	8029	101,494,600	-192.60(-2.34%)
May 28, 2013	8213	8240	8207	8221	44,228,600	+58.20(+0.71%)
May 27, 2013	8178	8190	8138	8163	21,546,600	-5.78(-0.07%)
May 26, 2013	8205	8237	8137	8169	0	-0.02(-0.00%)
May 24, 2013	8205	8237	8137	8169	89,483,000	+0.30(+0.00%)
May 23, 2013	8246	8263	8138	8168	128,043,600	-239.10(-2.84%)
May 22, 2013	8342	8411	8298	8408	109,885,696	+89.20(+1.07%)
May 21, 2013	8280	8318	8222	8318	101,978,800	+38.10(+0.46%)
May 20, 2013	8280	8280	8280	8280	0	+0.05(+0.00%)
May 19, 2013	8252	8282	8201	8280	0	-0.05(-0.00%)
May 17, 2013	8252	8282	8201	8280	102,876,200	+24.10(+0.29%)
May 16, 2013	8314	8345	8248	8256	83,858,200	-56.90(-0.68%)
May 15, 2013	8216	8326	8211	8313	92,650,400	+125.30(+1.53%)
May 14, 2013	8172	8193	8126	8188	77,390,304	+40.10(+0.49%)
May 13, 2013	8175	8181	8108	8148	85,907,800	-30.15(-0.37%)
May 12, 2013	8110	8182	8105	8178	0	-0.05(-0.00%)
May 10, 2013	8110	8182	8105	8178	104,416,200	+84.90(+1.05%)
May 09, 2013	8093	8093	8093	8093	0	+0.00(+0.00%)
May 08, 2013	7986	8103	7984	8093	98,545,800	+115.50(+1.45%)
May 07, 2013	7941	8002	7933	7978	78,755,000	+50.20(+0.63%)
May 06, 2013	7926	7943	7907	7927	40,301,300	-10.31(-0.13%)
May 05, 2013	7904	7968	7872	7938	0	+0.01(+0.00%)
May 03, 2013	7904	7968	7872	7938	81,495,104	+35.40(+0.45%)
May 02, 2013	7868	7903	7851	7902	95,058,400	-4.00(-0.05%)

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.