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%)
May 01, 2013	7906	7906	7906	7906	0	+0.00(+0.00%)
Apr 30, 2013	7944	7955	7874	7906	159,986,496	+4.50(+0.06%)
Apr 29, 2013	7871	7923	7869	7902	64,048,500	+45.38(+0.58%)
Apr 28, 2013	7875	7882	7841	7856	0	+0.00(+0.00%)
Apr 27, 2013	7875	7882	7841	7856	0	+0.02(+0.00%)
Apr 26, 2013	7875	7882	7841	7856	66,604,300	-44.90(-0.57%)
Apr 25, 2013	7860	7916	7808	7901	96,641,200	+41.60(+0.53%)
Apr 24, 2013	7824	7865	7811	7860	104,647,800	+57.10(+0.73%)
Apr 23, 2013	7647	7806	7646	7802	128,022,400	+193.40(+2.54%)
Apr 22, 2013	7666	7681	7602	7609	112,144,800	-9.70(-0.13%)
Apr 19, 2013	7610	7646	7573	7619	109,747,696	+39.80(+0.53%)
Apr 18, 2013	7511	7614	7483	7579	121,263,904	+45.20(+0.60%)
Apr 17, 2013	7747	7754	7516	7534	121,602,600	-183.80(-2.38%)
Apr 16, 2013	7724	7758	7652	7718	97,524,800	-37.10(-0.48%)
Apr 15, 2013	7744	7765	7682	7755	87,797,904	-5.90(-0.08%)
Apr 14, 2013	7800	7814	7735	7761	0	+0.00(+0.00%)
Apr 12, 2013	7800	7814	7735	7761	92,589,104	-54.70(-0.70%)
Apr 11, 2013	7771	7825	7767	7815	84,341,600	+43.90(+0.56%)
Apr 10, 2013	7672	7783	7670	7771	90,650,896	+117.40(+1.53%)
Apr 09, 2013	7725	7731	7639	7654	93,091,000	-37.80(-0.49%)
Apr 08, 2013	7648	7711	7640	7692	77,502,096	+50.69(+0.66%)
Apr 06, 2013	7767	7769	7597	7641	0	+0.01(+0.00%)
Apr 05, 2013	7767	7769	7597	7641	134,786,096	-121.50(-1.57%)
Apr 04, 2013	7890	7893	7753	7763	85,818,896	-112.50(-1.43%)
Apr 03, 2013	7900	7947	7870	7875	87,760,600	-24.20(-0.31%)
Apr 02, 2013	7801	7914	7800	7899	84,530,000	+85.60(+1.10%)
Apr 01, 2013	7814	7814	7814	7814	0	+0.03(+0.00%)
Mar 29, 2013	7791	7841	7781	7814	0	-0.03(-0.00%)
Mar 28, 2013	7791	7841	7781	7814	71,884,096	+33.50(+0.43%)
Mar 27, 2013	7818	7822	7724	7780	38,777,800	-19.80(-0.25%)
Mar 26, 2013	7766	7807	7741	7800	71,890,704	+41.80(+0.54%)
Mar 25, 2013	7788	7812	7750	7758	81,526,000	+13.87(+0.18%)
Mar 24, 2013	7752	7778	7721	7744	0	+0.03(+0.00%)
Mar 22, 2013	7752	7778	7721	7744	74,585,400	-18.00(-0.23%)
Mar 21, 2013	7855	7858	7757	7762	78,255,400	-85.40(-1.09%)
Mar 20, 2013	7820	7863	7814	7848	81,622,096	+58.10(+0.75%)
Mar 19, 2013	7814	7843	7778	7790	93,970,096	-40.80(-0.52%)
Mar 18, 2013	7774	7842	7770	7830	87,794,496	-34.00(-0.43%)
Mar 15, 2013	7860	7874	7830	7864	203,517,904	+21.50(+0.27%)
Mar 14, 2013	7807	7845	7802	7843	110,385,104	+62.00(+0.80%)
Mar 13, 2013	7799	7802	7758	7781	93,380,704	-22.00(-0.28%)
Mar 12, 2013	7749	7807	7746	7803	67,465,000	+44.30(+0.57%)
Mar 11, 2013	7733	7760	7720	7759	64,938,700	+13.76(+0.18%)
Mar 10, 2013	7730	7776	7722	7745	0	+0.04(+0.00%)
Mar 09, 2013	7730	7776	7722	7745	100,376,600	+35.80(+0.46%)
Mar 08, 2013	7700	7720	7682	7709	84,775,696	+10.30(+0.13%)
Mar 07, 2013	7720	7749	7689	7699	87,042,600	-19.80(-0.26%)
Mar 06, 2013	7630	7729	7629	7718	115,560,496	+128.00(+1.69%)
Mar 05, 2013	7584	7597	7571	7590	80,707,696	-0.02(-0.00%)
Mar 04, 2013	7584	7597	7571	7591	0	-11.47(-0.15%)
Mar 03, 2013	7578	7619	7549	7602	0	-0.01(-0.00%)
Mar 02, 2013	7578	7619	7549	7602	118,920,096	+8.30(+0.11%)

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.