Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	26106	26119	25854	25895	9,200	-192.40(-0.74%)
Jul 30, 2014	26005	26114	25850	26087	9,200	+96.20(+0.37%)
Jul 28, 2014	26174	26182	25900	25991	7,400	-135.60(-0.52%)
Jul 25, 2014	26257	26300	26007	26127	11,100	-145.00(-0.55%)
Jul 24, 2014	26188	26293	26078	26272	7,800	+124.50(+0.48%)
Jul 23, 2014	26130	26189	26000	26147	8,200	+121.50(+0.47%)
Jul 22, 2014	25784	26050	25780	26026	8,500	+310.60(+1.21%)
Jul 21, 2014	25776	25861	25678	25715	7,600	+73.60(+0.29%)
Jul 20, 2014	25558	25713	25441	25642	0	+0.00(+0.00%)
Jul 19, 2014	25558	25713	25441	25642	0	+0.00(+0.00%)
Jul 18, 2014	25558	25713	25441	25642	8,300	+80.40(+0.31%)
Jul 17, 2014	25541	25613	25494	25561	21,900	+11.50(+0.05%)
Jul 16, 2014	25322	25603	25247	25550	9,600	+321.00(+1.27%)
Jul 15, 2014	25101	25254	25020	25229	8,100	+221.70(+0.89%)
Jul 14, 2014	25093	25096	24892	25007	11,400	-17.30(-0.07%)
Jul 13, 2014	25489	25548	24978	25024	0	+0.00(+0.00%)
Jul 12, 2014	25489	25548	24978	25024	0	+0.00(+0.00%)
Jul 11, 2014	25489	25548	24978	25024	18,600	-348.50(-1.37%)
Jul 10, 2014	25514	25920	25240	25373	16,900	-72.00(-0.28%)
Jul 09, 2014	25615	25684	25365	25445	10,500	-137.30(-0.54%)
Jul 08, 2014	26167	26190	25495	25582	12,700	-518.00(-1.98%)
Jul 07, 2014	26040	26124	25993	26100	8,900	+138.00(+0.53%)
Jul 06, 2014	25845	25982	25659	25962	0	+0.00(+0.00%)
Jul 05, 2014	25845	25982	25659	25962	0	+0.00(+0.00%)
Jul 04, 2014	25845	25982	25659	25962	9,500	+138.30(+0.54%)
Jul 03, 2014	25876	25999	25794	25824	3,700	-17.40(-0.07%)
Jul 02, 2014	25661	25864	25660	25841	12,300	+324.90(+1.27%)
Jul 01, 2014	25470	25572	25467	25516	10,600	+102.50(+0.40%)
Jun 30, 2014	25180	25461	25180	25414	9,500	+313.90(+1.25%)
Jun 29, 2014	25132	25210	25033	25100	0	+0.00(+0.00%)
Jun 28, 2014	25132	25210	25033	25100	0	+0.00(+0.00%)
Jun 27, 2014	25132	25210	25033	25100	10,100	+37.20(+0.15%)
Jun 26, 2014	25218	25309	25021	25063	10,300	-251.00(-0.99%)
Jun 25, 2014	25422	25428	25274	25314	7,700	-55.20(-0.22%)
Jun 24, 2014	25116	25415	25116	25369	9,700	+337.60(+1.35%)
Jun 23, 2014	25108	25198	24879	25031	10,200	-74.20(-0.30%)
Jun 22, 2014	25238	25276	25056	25106	0	+0.00(+0.00%)
Jun 21, 2014	25238	25276	25056	25106	0	+0.00(+0.00%)
Jun 20, 2014	25238	25276	25056	25106	8,800	-96.30(-0.38%)
Jun 19, 2014	25327	25426	25070	25202	15,200	-44.40(-0.18%)
Jun 18, 2014	25565	25609	25114	25246	13,200	-275.00(-1.08%)
Jun 17, 2014	25190	25546	25104	25521	11,300	+330.70(+1.31%)
Jun 16, 2014	25240	25268	25064	25190	12,000	-37.70(-0.15%)
Jun 15, 2014	25677	25688	25172	25228	0	+0.00(+0.00%)
Jun 14, 2014	25677	25688	25172	25228	0	+0.00(+0.00%)
Jun 13, 2014	25677	25688	25172	25228	14,700	-348.00(-1.36%)
Jun 12, 2014	25597	25611	25410	25576	10,200	+102.30(+0.40%)
Jun 11, 2014	25651	25736	25366	25474	14,000	-109.80(-0.43%)
Jun 10, 2014	25706	25711	25347	25584	13,600	+3.50(+0.01%)
Jun 09, 2014	25544	25645	25497	25580	15,300	+183.70(+0.72%)
Jun 08, 2014	25205	25419	25130	25396	0	+0.00(+0.00%)
Jun 07, 2014	25205	25419	25130	25396	0	+0.00(+0.00%)
Jun 06, 2014	25205	25419	25130	25396	18,100	+377.00(+1.51%)
Jun 05, 2014	24828	25044	24645	25020	17,500	+213.70(+0.86%)
Jun 04, 2014	24909	24926	24774	24806	14,800	-52.80(-0.21%)
Jun 03, 2014	24729	24892	24627	24859	21,100	+173.80(+0.70%)
Jun 02, 2014	24369	24709	24270	24685	14,400	+467.50(+1.93%)
Jun 01, 2014	24301	24354	24164	24217	0	+0.00(+0.00%)
May 31, 2014	24301	24354	24164	24217	0	+0.00(+0.00%)
May 30, 2014	24301	24354	24164	24217	14,900	-16.90(-0.07%)
May 29, 2014	24523	24528	24206	24234	16,000	-321.90(-1.31%)
May 28, 2014	24592	24643	24489	24556	15,100	+6.60(+0.03%)
May 27, 2014	24748	24777	24422	24550	12,600	-167.40(-0.68%)
May 26, 2014	24914	25175	24434	24717	21,900	+23.60(+0.10%)
May 25, 2014	24535	24746	24471	24693	0	+0.00(+0.00%)
May 24, 2014	24535	24746	24471	24693	0	+0.00(+0.00%)
May 23, 2014	24535	24746	24471	24693	21,200	+318.90(+1.31%)
May 22, 2014	24415	24525	24326	24374	14,500	+76.40(+0.31%)
May 21, 2014	24404	24420	24156	24298	18,000	-78.90(-0.32%)
May 20, 2014	24555	24587	24300	24377	19,000	+13.80(+0.06%)
May 19, 2014	24340	24448	24108	24363	23,500	+241.40(+1.00%)
May 18, 2014	24272	25376	23873	24122	0	+0.00(+0.00%)
May 17, 2014	24272	25376	23873	24122	0	+0.00(+0.00%)
May 16, 2014	24272	25376	23873	24122	35,700	+216.10(+0.90%)
May 15, 2014	23809	23972	23743	23906	14,900	+90.50(+0.38%)
May 14, 2014	23898	23965	23753	23815	11,500	-56.10(-0.24%)
May 13, 2014	23730	24069	23729	23871	18,200	+320.20(+1.36%)
May 12, 2014	23031	23573	23009	23551	12,400	+556.80(+2.42%)
May 11, 2014	22375	23048	22317	22994	0	+0.00(+0.00%)
May 10, 2014	22375	23048	22317	22994	0	+0.00(+0.00%)
May 09, 2014	22375	23048	22317	22994	11,300	+650.20(+2.91%)
May 08, 2014	22382	22443	22277	22344	6,000	+20.10(+0.09%)
May 07, 2014	22489	22533	22286	22324	10,800	-184.50(-0.82%)
May 06, 2014	22512	22603	22476	22508	6,200	+63.30(+0.28%)
May 05, 2014	22413	22592	22354	22445	11,700	+41.20(+0.18%)
May 04, 2014	22494	22576	22387	22404	0	+0.00(+0.00%)
May 03, 2014	22494	22576	22387	22404	0	+0.00(+0.00%)
May 02, 2014	22494	22576	22387	22404	6,300	-13.90(-0.06%)

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.