Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	8385	8402	8297	8349	37,851,500	-51.36(-0.61%)
May 30, 2013	8314	8416	8294	8400	26,046,700	+63.62(+0.76%)
May 29, 2013	8437	8445	8317	8337	30,987,100	-144.29(-1.70%)
May 28, 2013	8432	8526	8424	8481	30,803,000	+97.57(+1.16%)
May 27, 2013	8347	8387	8338	8383	13,781,500	+77.98(+0.94%)
May 26, 2013	8390	8391	8263	8305	0	+0.00(+0.00%)
May 24, 2013	8390	8391	8263	8305	34,952,000	-46.66(-0.56%)
May 23, 2013	8410	8412	8281	8352	39,979,100	-178.91(-2.10%)
May 22, 2013	8468	8558	8435	8531	31,644,200	+58.69(+0.69%)
May 21, 2013	8447	8476	8398	8472	32,320,800	+16.37(+0.19%)
May 20, 2013	8435	8456	8402	8456	22,031,800	+57.83(+0.69%)
May 19, 2013	8356	8409	8327	8398	0	+0.00(+0.00%)
May 17, 2013	8356	8409	8327	8398	53,166,600	+28.13(+0.34%)
May 16, 2013	8349	8401	8324	8370	31,195,500	+7.45(+0.09%)
May 15, 2013	8334	8368	8300	8362	35,153,400	+23.31(+0.28%)
May 14, 2013	8304	8339	8236	8339	32,308,500	+59.82(+0.72%)
May 13, 2013	8282	8295	8217	8279	25,451,100	+0.70(+0.01%)
May 12, 2013	8278	8358	8252	8279	0	+0.00(+0.00%)
May 10, 2013	8278	8358	8252	8279	30,872,600	+16.04(+0.19%)
May 09, 2013	8232	8274	8225	8263	18,046,100	+12.84(+0.16%)
May 08, 2013	8177	8253	8173	8250	33,926,400	+67.93(+0.83%)
May 07, 2013	8126	8206	8117	8182	31,655,400	+69.70(+0.86%)
May 06, 2013	8119	8148	8103	8112	21,149,300	-10.21(-0.13%)
May 05, 2013	7972	8130	7957	8122	0	+0.00(+0.00%)
May 03, 2013	7972	8130	7957	8122	43,753,800	+160.58(+2.02%)
May 02, 2013	7905	8006	7897	7962	42,109,000	+48.00(+0.61%)

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.