Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2013	8016	8038	7906	7959	0	+0.00(+0.00%)
Jun 29, 2013	8016	8038	7906	7959	0	+0.00(+0.00%)
Jun 28, 2013	8016	8038	7906	7959	33,805,200	-31.53(-0.39%)
Jun 27, 2013	7946	8026	7920	7991	33,190,300	+49.76(+0.63%)
Jun 26, 2013	7810	7960	7801	7941	37,109,200	+129.69(+1.66%)
Jun 25, 2013	7741	7842	7726	7811	34,371,300	+118.85(+1.55%)
Jun 24, 2013	7777	7824	7656	7692	41,262,600	-96.79(-1.24%)
Jun 23, 2013	7946	7987	7789	7789	0	+0.00(+0.00%)
Jun 21, 2013	7946	7987	7789	7789	78,534,496	-139.24(-1.76%)
Jun 20, 2013	8086	8086	7912	7928	46,517,600	-268.60(-3.28%)
Jun 19, 2013	8255	8286	8160	8197	25,777,600	-32.43(-0.39%)
Jun 18, 2013	8196	8242	8176	8230	22,648,100	+13.78(+0.17%)
Jun 17, 2013	8171	8265	8168	8216	24,649,600	+87.77(+1.08%)
Jun 16, 2013	8158	8188	8111	8128	0	+0.00(+0.00%)
Jun 15, 2013	8158	8188	8111	8128	0	+0.00(+0.00%)
Jun 14, 2013	8158	8188	8111	8128	25,072,500	+32.57(+0.40%)
Jun 13, 2013	8023	8110	7968	8095	33,424,200	-47.88(-0.59%)
Jun 12, 2013	8205	8246	8123	8143	28,974,300	-79.19(-0.96%)
Jun 11, 2013	8256	8261	8141	8222	29,636,700	-85.23(-1.03%)
Jun 10, 2013	8246	8356	8246	8308	25,041,400	+53.01(+0.64%)
Jun 09, 2013	8125	8279	8035	8255	0	+0.00(+0.00%)
Jun 08, 2013	8125	8279	8035	8255	0	+0.00(+0.00%)
Jun 07, 2013	8125	8279	8035	8255	37,496,000	+155.87(+1.92%)
Jun 06, 2013	8189	8235	8099	8099	29,484,400	-97.37(-1.19%)
Jun 05, 2013	8229	8293	8182	8196	28,726,300	-99.78(-1.20%)
Jun 04, 2013	8359	8384	8275	8296	27,207,100	+10.16(+0.12%)
Jun 03, 2013	8291	8396	8215	8286	31,815,900	-63.04(-0.76%)
Jun 02, 2013	8385	8402	8297	8349	0	+0.00(+0.00%)
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%)
May 01, 2013	7914	7914	7914	7914	0	+0.00(+0.00%)
Apr 30, 2013	7928	7966	7893	7914	37,228,600	+40.21(+0.51%)
Apr 29, 2013	7834	7874	7823	7874	27,734,000	+58.74(+0.75%)
Apr 28, 2013	7836	7840	7768	7815	0	+0.00(+0.00%)
Apr 27, 2013	7836	7840	7768	7815	0	+0.00(+0.00%)
Apr 26, 2013	7836	7840	7768	7815	34,180,000	-18.10(-0.23%)
Apr 25, 2013	7767	7838	7742	7833	31,032,800	+73.83(+0.95%)
Apr 24, 2013	7657	7767	7656	7759	38,930,400	+100.82(+1.32%)
Apr 23, 2013	7477	7664	7442	7658	39,356,500	+180.10(+2.41%)
Apr 22, 2013	7516	7538	7438	7478	28,068,100	+18.15(+0.24%)
Apr 19, 2013	7490	7531	7418	7460	44,887,000	-13.77(-0.18%)
Apr 18, 2013	7520	7557	7437	7474	36,436,500	-29.30(-0.39%)
Apr 17, 2013	7720	7722	7473	7503	42,609,100	-179.55(-2.34%)
Apr 16, 2013	7681	7740	7639	7683	31,666,500	-30.05(-0.39%)
Apr 15, 2013	7741	7773	7652	7713	28,441,400	-32.14(-0.41%)
Apr 14, 2013	7832	7839	7726	7745	0	+0.00(+0.00%)
Apr 12, 2013	7832	7839	7726	7745	30,660,100	-126.86(-1.61%)
Apr 11, 2013	7799	7885	7787	7872	29,329,700	+61.00(+0.78%)
Apr 10, 2013	7664	7822	7660	7811	37,203,900	+173.12(+2.27%)
Apr 09, 2013	7704	7723	7608	7638	30,206,300	-25.13(-0.33%)
Apr 08, 2013	7669	7698	7646	7663	23,183,400	+3.89(+0.05%)
Apr 06, 2013	7821	7825	7632	7659	0	+0.00(+0.00%)
Apr 05, 2013	7821	7825	7632	7659	37,990,600	-158.64(-2.03%)
Apr 04, 2013	7903	7928	7804	7817	31,696,200	-57.36(-0.73%)
Apr 03, 2013	7927	7953	7870	7875	25,890,600	-69.12(-0.87%)
Apr 02, 2013	7806	7949	7806	7944	28,501,500	+148.56(+1.91%)

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.