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%)
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%)
Apr 01, 2013	7795	7795	7795	7795	0	+0.00(+0.00%)
Mar 29, 2013	7791	7843	7778	7795	0	+0.00(+0.00%)
Mar 28, 2013	7791	7843	7778	7795	28,716,200	+6.22(+0.08%)
Mar 27, 2013	7906	7917	7750	7789	32,340,200	-90.58(-1.15%)
Mar 26, 2013	7889	7913	7859	7880	26,027,300	+8.77(+0.11%)
Mar 25, 2013	7988	8031	7848	7871	33,109,100	-40.45(-0.51%)
Mar 24, 2013	7918	7954	7876	7911	0	+0.00(+0.00%)
Mar 22, 2013	7918	7954	7876	7911	29,941,000	-21.16(-0.27%)
Mar 21, 2013	7990	7999	7888	7933	40,179,600	-69.46(-0.87%)
Mar 20, 2013	7996	8030	7972	8002	29,283,700	+54.18(+0.68%)
Mar 19, 2013	7981	8001	7919	7948	32,832,900	-62.91(-0.79%)
Mar 18, 2013	7924	8021	7902	8011	30,118,900	-32.15(-0.40%)
Mar 15, 2013	8074	8074	7997	8043	73,586,304	-15.52(-0.19%)
Mar 14, 2013	8013	8060	8011	8058	35,605,000	+87.46(+1.10%)
Mar 13, 2013	7965	7979	7942	7971	26,484,000	+4.79(+0.06%)
Mar 12, 2013	7971	8000	7934	7966	24,719,200	-18.17(-0.23%)
Mar 11, 2013	7967	7989	7955	7984	20,939,200	-2.18(-0.03%)
Mar 10, 2013	7971	8015	7962	7986	0	+0.00(+0.00%)
Mar 09, 2013	7971	8015	7962	7986	32,136,300	+46.70(+0.59%)
Mar 08, 2013	7934	7956	7912	7940	29,303,300	+20.44(+0.26%)
Mar 07, 2013	7907	7978	7898	7919	32,329,800	+49.02(+0.62%)
Mar 06, 2013	7780	7884	7772	7870	37,153,700	+178.63(+2.32%)
Mar 05, 2013	7655	7709	7637	7692	21,488,000	+0.00(+0.00%)
Mar 04, 2013	7655	7709	7637	7692	0	-16.48(-0.21%)
Mar 03, 2013	7735	7768	7628	7708	0	+0.00(+0.00%)
Mar 02, 2013	7735	7768	7628	7708	30,626,000	-33.54(-0.43%)

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.