Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	19304	19388	19127	19346	13,900	-2.60(-0.01%)
Jul 30, 2013	19578	19673	19328	19348	9,500	-245.00(-1.25%)
Jul 29, 2013	19714	19751	19571	19593	9,900	-154.90(-0.78%)
Jul 28, 2013	19892	19907	19700	19748	0	+0.00(+0.00%)
Jul 27, 2013	19892	19907	19700	19748	0	+0.00(+0.00%)
Jul 26, 2013	19892	19907	19700	19748	11,000	-56.60(-0.29%)
Jul 25, 2013	20062	20111	19764	19805	12,800	-285.90(-1.42%)
Jul 24, 2013	20200	20253	19994	20091	8,000	-211.40(-1.04%)
Jul 23, 2013	20250	20351	20250	20302	7,800	+143.00(+0.71%)
Jul 22, 2013	20097	20265	20066	20159	9,400	+9.30(+0.05%)
Jul 21, 2013	20213	20257	20111	20150	0	+0.00(+0.00%)
Jul 20, 2013	20213	20257	20111	20150	0	+0.00(+0.00%)
Jul 19, 2013	20213	20257	20111	20150	11,600	+21.40(+0.11%)
Jul 18, 2013	20000	20177	19956	20128	9,800	+179.70(+0.90%)
Jul 17, 2013	19929	19983	19778	19949	10,400	+97.50(+0.49%)
Jul 16, 2013	19788	19891	19650	19851	8,000	-183.30(-0.91%)
Jul 15, 2013	19926	20072	19883	20034	7,000	+76.00(+0.38%)
Jul 14, 2013	19899	19992	19786	19958	0	+0.00(+0.00%)
Jul 13, 2013	19899	19992	19786	19958	0	+0.00(+0.00%)
Jul 12, 2013	19899	19992	19786	19958	7,600	+282.40(+1.44%)
Jul 11, 2013	19468	19724	19468	19676	8,400	+382.00(+1.98%)
Jul 10, 2013	19483	19506	19238	19294	7,800	-145.40(-0.75%)
Jul 09, 2013	19399	19486	19380	19440	6,600	+114.70(+0.59%)
Jul 08, 2013	19419	19423	19186	19325	8,400	-171.00(-0.88%)
Jul 07, 2013	19569	19640	19478	19496	0	+0.00(+0.00%)
Jul 06, 2013	19569	19640	19478	19496	0	+0.00(+0.00%)
Jul 05, 2013	19569	19640	19478	19496	10,000	+85.00(+0.44%)
Jul 04, 2013	19256	19445	19245	19411	9,600	+233.00(+1.21%)
Jul 03, 2013	19347	19347	19147	19178	9,600	-286.00(-1.47%)
Jul 02, 2013	19574	19589	19443	19464	9,200	-113.60(-0.58%)
Jul 01, 2013	19352	19598	19348	19577	8,600	+181.60(+0.94%)
Jun 30, 2013	19093	19433	19093	19396	0	+0.00(+0.00%)
Jun 29, 2013	19093	19433	19093	19396	0	+0.00(+0.00%)
Jun 28, 2013	19093	19433	19093	19396	14,000	+519.90(+2.75%)
Jun 27, 2013	18716	18926	18688	18876	10,000	+323.80(+1.75%)
Jun 26, 2013	18662	18690	18514	18552	9,200	-77.10(-0.41%)
Jun 25, 2013	18602	18802	18487	18629	10,800	+88.30(+0.48%)
Jun 24, 2013	18714	18714	18467	18541	11,200	-233.30(-1.24%)
Jun 23, 2013	18696	18821	18615	18774	0	+0.00(+0.00%)
Jun 21, 2013	18696	18821	18615	18774	14,600	+54.90(+0.29%)
Jun 20, 2013	19069	19069	18687	18719	14,200	-526.40(-2.74%)
Jun 19, 2013	19224	19274	19100	19246	10,400	+22.40(+0.12%)
Jun 18, 2013	19329	19384	19191	19223	8,600	-102.60(-0.53%)
Jun 17, 2013	19250	19344	19085	19326	7,000	+148.00(+0.77%)
Jun 16, 2013	18960	19213	18952	19178	0	+0.00(+0.00%)
Jun 15, 2013	18960	19213	18952	19178	0	+0.00(+0.00%)
Jun 14, 2013	18960	19213	18952	19178	10,400	+350.70(+1.86%)
Jun 13, 2013	18898	18914	18766	18827	13,200	-213.90(-1.12%)
Jun 12, 2013	19104	19143	18969	19041	10,800	-101.90(-0.53%)
Jun 11, 2013	19382	19419	19121	19143	14,200	-298.10(-1.53%)
Jun 10, 2013	19530	19586	19367	19441	6,400	+11.90(+0.06%)
Jun 09, 2013	19522	19712	19398	19429	0	+0.00(+0.00%)
Jun 08, 2013	19522	19712	19398	19429	0	+0.00(+0.00%)
Jun 07, 2013	19522	19712	19398	19429	7,000	-90.30(-0.46%)
Jun 06, 2013	19504	19635	19395	19520	6,600	-48.70(-0.25%)
Jun 05, 2013	19532	19604	19441	19568	5,600	+22.40(+0.11%)
Jun 04, 2013	19606	19743	19522	19546	6,000	-64.70(-0.33%)
Jun 03, 2013	19859	19860	19542	19610	7,400	-149.80(-0.76%)
Jun 02, 2013	20187	20191	19731	19760	0	+0.00(+0.00%)
May 31, 2013	20187	20191	19731	19760	9,400	-455.10(-2.25%)
May 30, 2013	20067	20254	20066	20215	9,600	+67.80(+0.34%)
May 29, 2013	20202	20216	20045	20148	8,000	-13.20(-0.07%)
May 28, 2013	20056	20210	19963	20161	8,600	+130.00(+0.65%)
May 27, 2013	19751	20084	19678	20031	8,200	+326.50(+1.66%)
May 26, 2013	19765	19833	19568	19704	0	+0.00(+0.00%)
May 24, 2013	19765	19833	19568	19704	11,000	+30.00(+0.15%)
May 23, 2013	19971	20028	19635	19674	15,600	-387.90(-1.93%)
May 22, 2013	20151	20220	20001	20062	7,600	-49.40(-0.25%)
May 21, 2013	20227	20308	20073	20112	15,600	-112.40(-0.56%)
May 20, 2013	20278	20444	20187	20224	6,800	-62.10(-0.31%)
May 19, 2013	20268	20328	20155	20286	0	+0.00(+0.00%)
May 17, 2013	20268	20328	20155	20286	8,000	+38.80(+0.19%)
May 16, 2013	20168	20326	20162	20247	9,600	+34.30(+0.17%)
May 15, 2013	19798	20242	19798	20213	9,200	+490.70(+2.49%)
May 14, 2013	19716	19832	19653	19722	7,200	+30.60(+0.16%)
May 13, 2013	20073	20109	19667	19692	6,600	-390.90(-1.95%)
May 12, 2013	19911	20119	19909	20083	0	+0.00(+0.00%)
May 10, 2013	19911	20119	19909	20083	8,000	+143.60(+0.72%)
May 09, 2013	20016	20058	19904	19939	5,800	-51.20(-0.26%)
May 08, 2013	19950	20037	19851	19990	6,200	+101.30(+0.51%)
May 07, 2013	19697	19918	19697	19889	8,200	+215.30(+1.09%)
May 06, 2013	19572	19694	19554	19674	7,800	+98.00(+0.50%)
May 05, 2013	19708	19745	19543	19576	0	+0.00(+0.00%)
May 03, 2013	19708	19745	19543	19576	11,600	-160.20(-0.81%)
May 02, 2013	19459	19792	19451	19736	9,400	+231.60(+1.19%)

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.