Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15525	15525	15275	15331	207,827,488	-194.10(-1.25%)
Jul 30, 2014	15449	15527	15449	15525	185,082,768	+78.30(+0.51%)
Jul 29, 2014	15445	15506	15445	15446	139,316,608	+1.30(+0.01%)
Jul 28, 2014	15452	15464	15438	15445	134,919,088	-9.80(-0.06%)
Jul 25, 2014	15394	15503	15380	15455	140,407,728	+60.50(+0.39%)
Jul 24, 2014	15394	15421	15370	15394	157,100,288	+0.10(+0.00%)
Jul 23, 2014	15315	15396	15313	15394	146,911,152	+79.30(+0.52%)
Jul 22, 2014	15252	15344	15252	15315	147,356,272	+65.10(+0.43%)
Jul 21, 2014	15266	15266	15209	15250	96,353,632	-16.60(-0.11%)
Jul 18, 2014	15202	15291	15179	15267	132,334,088	+62.10(+0.41%)
Jul 17, 2014	15226	15269	15186	15204	163,178,368	-21.80(-0.14%)
Jul 16, 2014	15081	15241	15081	15226	160,836,688	+145.00(+0.96%)
Jul 15, 2014	15171	15178	15057	15081	187,124,560	-89.90(-0.59%)
Jul 14, 2014	15125	15180	15125	15171	141,525,056	+45.70(+0.30%)
Jul 11, 2014	15115	15139	15083	15126	140,336,448	+11.00(+0.07%)
Jul 10, 2014	15214	15214	15100	15114	174,996,448	-100.70(-0.66%)
Jul 09, 2014	15137	15216	15121	15215	176,968,864	+78.00(+0.52%)
Jul 08, 2014	15173	15173	15021	15137	185,867,168	-35.70(-0.24%)
Jul 07, 2014	15215	15215	15107	15173	143,433,440	-42.10(-0.28%)
Jul 04, 2014	15207	15247	15207	15215	48,783,708	+7.90(+0.05%)
Jul 03, 2014	15210	15256	15196	15207	145,990,576	-2.70(-0.02%)
Jul 02, 2014	15146	15223	15146	15210	166,809,568	+63.80(+0.42%)
Jun 30, 2014		15146	15146	15146	0	+51.80(+0.34%)
Jun 27, 2014	15031	15094	15017	15094	122,729,696	+63.50(+0.42%)
Jun 26, 2014	14975	15037	14938	15031	121,767,032	+56.00(+0.37%)
Jun 25, 2014	14963	15013	14952	14975	156,097,808	+12.30(+0.08%)
Jun 24, 2014	15106	15138	14957	14962	185,120,528	-143.20(-0.95%)
Jun 23, 2014	15109	15118	15074	15106	145,502,720	-3.40(-0.02%)
Jun 20, 2014	15112	15125	15087	15109	359,777,472	-3.20(-0.02%)
Jun 19, 2014	15109	15120	15082	15112	225,796,400	+3.00(+0.02%)
Jun 18, 2014	15059	15115	15058	15109	155,014,176	+53.30(+0.35%)
Jun 17, 2014	15040	15075	15006	15056	136,557,840	+15.50(+0.10%)
Jun 16, 2014	15002	15076	15002	15040	149,230,224	+38.80(+0.26%)
Jun 13, 2014	14910	15017	14905	15002	154,130,928	+92.00(+0.62%)
Jun 12, 2014	14891	14923	14857	14910	179,031,952	+17.50(+0.12%)
Jun 11, 2014	14904	14904	14850	14892	164,838,976	-12.30(-0.08%)
Jun 10, 2014	14870	14909	14859	14904	136,797,472	+65.50(+0.44%)
Jun 06, 2014	14800	14840	14789	14839	122,808,032	+38.70(+0.26%)
Jun 05, 2014	14797	14822	14736	14800	175,135,744	+3.40(+0.02%)
Jun 04, 2014	14735	14806	14670	14797	150,926,208	+62.10(+0.42%)
Jun 03, 2014	14681	14748	14659	14735	171,520,704	+53.90(+0.37%)
Jun 02, 2014	14604	14681	14604	14681	136,348,992	+76.60(+0.52%)
May 30, 2014	14589	14630	14537	14604	220,322,624	+15.20(+0.10%)
May 29, 2014	14611	14631	14529	14589	146,301,312	-22.00(-0.15%)
May 28, 2014	14658	14658	14558	14611	133,251,976	-47.00(-0.32%)
May 27, 2014	14716	14725	14635	14658	159,882,464	-57.70(-0.39%)
May 26, 2014	14708	14765	14701	14716	39,629,424	+7.60(+0.05%)
May 23, 2014	14702	14714	14685	14708	110,145,248	-16.80(-0.11%)
May 22, 2014	14650	14742	14650	14725	90,777,736	+75.00(+0.51%)
May 21, 2014	14525	14650	14525	14650	145,059,456	+124.70(+0.86%)
May 20, 2014	14515	14565	14489	14525	129,588,832	+10.50(+0.07%)
May 16, 2014	14515	14515	14515	14515	0	-74.20(-0.51%)
May 15, 2014	14674	14674	14516	14589	205,180,752	-84.80(-0.58%)
May 14, 2014	14680	14706	14660	14674	121,698,600	-6.10(-0.04%)
May 13, 2014	14655	14688	14636	14680	131,262,224	+24.90(+0.17%)
May 12, 2014	14536	14657	14536	14655	136,031,680	+120.80(+0.83%)
May 09, 2014	14546	14581	14492	14534	153,780,224	-11.90(-0.08%)
May 08, 2014	14656	14693	14512	14546	167,129,760	-110.40(-0.75%)
May 07, 2014	14613	14662	14572	14656	164,304,752	+44.10(+0.30%)
May 06, 2014	14697	14697	14594	14612	134,642,672	-84.70(-0.58%)
May 05, 2014	14765	14765	14666	14697	126,804,808	-68.20(-0.46%)
May 02, 2014	14664	14765	14664	14765	152,156,416	+101.10(+0.69%)

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.