Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2013	9379	9425	9377	9405	65,826,300	+17.93(+0.19%)
Nov 29, 2013	9360	9400	9359	9387	54,326,200	+36.24(+0.39%)
Nov 28, 2013	9309	9363	9296	9351	59,073,000	+61.06(+0.66%)
Nov 27, 2013	9298	9317	9287	9290	85,105,696	-9.88(-0.11%)
Nov 26, 2013	9258	9323	9253	9300	69,939,104	+0.00(+0.00%)
Nov 25, 2013	9258	9323	9253	9300	0	+80.91(+0.88%)
Nov 24, 2013	9211	9230	9169	9219	0	+0.00(+0.00%)
Nov 23, 2013	9211	9230	9169	9219	72,242,000	+22.96(+0.25%)
Nov 22, 2013	9128	9211	9117	9196	78,794,896	-5.99(-0.07%)
Nov 21, 2013	9176	9237	9163	9202	68,359,104	+8.78(+0.10%)
Nov 20, 2013	9197	9217	9179	9193	77,178,304	-32.14(-0.35%)
Nov 19, 2013	9154	9254	9141	9225	88,832,800	+0.00(+0.00%)
Nov 18, 2013	9154	9254	9141	9225	0	+56.74(+0.62%)
Nov 17, 2013	9158	9188	9134	9169	0	+0.00(+0.00%)
Nov 16, 2013	9158	9188	9134	9169	96,783,904	+19.03(+0.21%)
Nov 15, 2013	9137	9151	9101	9150	108,722,304	+94.83(+1.05%)
Nov 14, 2013	9057	9075	8981	9055	92,469,400	-21.65(-0.24%)
Nov 13, 2013	9103	9124	9074	9076	96,960,600	-31.38(-0.34%)
Nov 12, 2013	9082	9124	9065	9108	66,640,400	+0.00(+0.00%)
Nov 11, 2013	9082	9124	9065	9108	0	+29.58(+0.33%)
Nov 10, 2013	9037	9079	8986	9078	0	+0.00(+0.00%)
Nov 09, 2013	9037	9079	8986	9078	86,783,000	-2.75(-0.03%)
Nov 08, 2013	9038	9194	9026	9081	143,223,904	+40.16(+0.44%)
Nov 07, 2013	9030	9066	9022	9041	68,900,496	+31.76(+0.35%)
Nov 06, 2013	9036	9042	8962	9009	87,089,504	-28.12(-0.31%)
Nov 05, 2013	9036	9054	9019	9037	60,965,300	+0.00(+0.00%)
Nov 04, 2013	9036	9054	9019	9037	0	+29.40(+0.33%)
Nov 03, 2013	9032	9048	8993	9008	0	+0.00(+0.00%)
Nov 02, 2013	9032	9048	8993	9008	0	+0.00(+0.00%)
Nov 01, 2013	9032	9048	8993	9008	54,233,900	-26.09(-0.29%)
Oct 31, 2013	8985	9037	8976	9034	82,807,696	+23.65(+0.26%)
Oct 30, 2013	9030	9070	8996	9010	69,972,000	-11.77(-0.13%)
Oct 29, 2013	8966	9022	8966	9022	76,418,304	+43.39(+0.48%)
Oct 28, 2013	9013	9018	8950	8979	61,426,900	-7.09(-0.08%)
Oct 27, 2013	8953	9011	8944	8986	0	+0.00(+0.00%)
Oct 26, 2013	8953	9011	8944	8986	0	+0.00(+0.00%)
Oct 25, 2013	8953	9011	8944	8986	71,222,704	+5.11(+0.06%)
Oct 24, 2013	8968	8987	8951	8981	76,689,904	+60.77(+0.68%)
Oct 23, 2013	8907	8933	8898	8920	79,944,200	-27.60(-0.31%)
Oct 22, 2013	8854	8988	8849	8947	100,450,704	+80.24(+0.90%)
Oct 21, 2013	8828	8876	8827	8867	74,873,400	+2.12(+0.02%)
Oct 20, 2013	8850	8865	8805	8865	0	+0.00(+0.00%)
Oct 19, 2013	8850	8865	8805	8865	0	+0.00(+0.00%)
Oct 18, 2013	8850	8865	8805	8865	166,471,904	+53.12(+0.60%)
Oct 17, 2013	8817	8830	8765	8812	95,192,800	-34.02(-0.38%)
Oct 16, 2013	8793	8861	8781	8846	92,338,896	+41.56(+0.47%)
Oct 15, 2013	8757	8821	8757	8804	93,813,600	+80.63(+0.92%)
Oct 14, 2013	8688	8728	8676	8724	64,137,200	-1.02(-0.01%)
Oct 13, 2013	8705	8729	8696	8725	0	+0.00(+0.00%)
Oct 12, 2013	8705	8729	8696	8725	0	+0.00(+0.00%)
Oct 11, 2013	8705	8729	8696	8725	92,376,096	+39.06(+0.45%)
Oct 10, 2013	8563	8694	8548	8686	105,327,696	+169.08(+1.99%)
Oct 09, 2013	8541	8590	8490	8517	78,206,800	-39.20(-0.46%)
Oct 08, 2013	8591	8610	8552	8556	77,435,600	-35.69(-0.42%)
Oct 07, 2013	8557	8605	8510	8592	87,359,696	-31.39(-0.36%)
Oct 06, 2013	8591	8640	8570	8623	0	+0.00(+0.00%)
Oct 05, 2013	8591	8640	8570	8623	0	+0.00(+0.00%)
Oct 04, 2013	8591	8640	8570	8623	85,007,104	+25.06(+0.29%)
Oct 03, 2013	8648	8655	8590	8598	49,874,400	-31.51(-0.37%)
Oct 02, 2013	8651	8672	8581	8629	76,858,496	-59.72(-0.69%)
Oct 01, 2013	8619	8692	8612	8689	83,404,496	+94.74(+1.10%)
Sep 30, 2013	8563	8607	8547	8594	78,813,904	-67.11(-0.77%)
Sep 29, 2013	8673	8691	8611	8662	0	+0.00(+0.00%)
Sep 27, 2013	8673	8691	8611	8662	68,197,296	-2.59(-0.03%)
Sep 26, 2013	8679	8688	8629	8664	88,920,704	-1.53(-0.02%)
Sep 25, 2013	8655	8682	8610	8666	108,140,304	+1.03(+0.01%)
Sep 24, 2013	8645	8672	8633	8665	79,114,704	+29.31(+0.34%)
Sep 23, 2013	8683	8699	8606	8635	89,113,400	-40.44(-0.47%)
Sep 21, 2013	8693	8714	8666	8676	0	+0.00(+0.00%)
Sep 20, 2013	8693	8714	8666	8676	249,585,104	-18.45(-0.21%)
Sep 19, 2013	8735	8770	8666	8694	120,861,696	+58.12(+0.67%)
Sep 18, 2013	8617	8646	8595	8636	75,769,400	+39.11(+0.45%)
Sep 17, 2013	8596	8614	8585	8597	81,358,600	-16.05(-0.19%)
Sep 16, 2013	8600	8626	8578	8613	87,859,104	+103.58(+1.22%)
Sep 15, 2013	8461	8518	8457	8509	0	+0.00(+0.00%)
Sep 14, 2013	8461	8518	8457	8509	0	+0.00(+0.00%)
Sep 13, 2013	8461	8518	8457	8509	76,220,304	+15.42(+0.18%)
Sep 12, 2013	8509	8517	8467	8494	102,393,904	-1.73(-0.02%)
Sep 11, 2013	8453	8503	8447	8496	106,146,000	+49.19(+0.58%)
Sep 10, 2013	8358	8464	8350	8447	125,305,104	+170.22(+2.06%)
Sep 09, 2013	8275	8310	8247	8276	76,364,800	+0.65(+0.01%)
Sep 08, 2013	8222	8296	8174	8276	0	+0.00(+0.00%)
Sep 07, 2013	8222	8296	8174	8276	0	+0.00(+0.00%)
Sep 06, 2013	8222	8296	8174	8276	124,854,400	+40.69(+0.49%)
Sep 05, 2013	8206	8258	8165	8235	96,648,704	+39.06(+0.48%)
Sep 04, 2013	8202	8207	8096	8196	84,770,200	+15.21(+0.19%)
Sep 03, 2013	8259	8265	8143	8181	88,279,904	-63.16(-0.77%)
Sep 02, 2013	8224	8269	8211	8244	0	+140.72(+1.74%)

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.