Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	9576	9583	9395	9407	131,077,400	-186.20(-1.94%)
Jul 30, 2014	9646	9704	9573	9594	79,991,296	-59.95(-0.62%)
Jul 29, 2014	9607	9692	9573	9654	66,002,300	+55.46(+0.58%)
Jul 28, 2014	9661	9665	9528	9598	71,997,104	-45.84(-0.48%)
Jul 25, 2014	9770	9795	9621	9644	73,401,600	-150.05(-1.53%)
Jul 24, 2014	9772	9810	9675	9794	70,366,600	+40.50(+0.42%)
Jul 23, 2014	9727	9802	9724	9754	64,736,900	+19.23(+0.20%)
Jul 22, 2014	9682	9736	9648	9734	62,368,600	+122.28(+1.27%)
Jul 21, 2014	9712	9718	9598	9612	65,236,500	-107.97(-1.11%)
Jul 20, 2014	9704	9721	9656	9720	0	+0.00(+0.00%)
Jul 19, 2014	9704	9721	9656	9720	0	+0.00(+0.00%)
Jul 18, 2014	9704	9721	9656	9720	118,113,800	-33.86(-0.35%)
Jul 17, 2014	9819	9846	9744	9754	76,538,096	-105.39(-1.07%)
Jul 16, 2014	9748	9872	9748	9859	69,460,000	+139.86(+1.44%)
Jul 15, 2014	9765	9789	9712	9719	72,125,504	-63.60(-0.65%)
Jul 14, 2014	9711	9794	9694	9783	56,259,600	+116.67(+1.21%)
Jul 13, 2014	9672	9708	9623	9666	0	+0.00(+0.00%)
Jul 12, 2014	9672	9708	9623	9666	0	+0.00(+0.00%)
Jul 11, 2014	9672	9708	9623	9666	62,278,400	+7.21(+0.07%)
Jul 10, 2014	9807	9807	9618	9659	96,879,104	-149.07(-1.52%)
Jul 09, 2014	9789	9817	9753	9808	73,589,696	+35.53(+0.36%)
Jul 08, 2014	9918	9921	9772	9773	85,865,104	-133.40(-1.35%)
Jul 07, 2014	9992	10015	9906	9906	60,506,300	-103.03(-1.03%)
Jul 06, 2014	10029	10031	10007	10009	0	+0.00(+0.00%)
Jul 05, 2014	10029	10031	10007	10009	0	+0.00(+0.00%)
Jul 04, 2014	10029	10031	10007	10009	52,046,500	-20.30(-0.20%)
Jul 03, 2014	9910	10032	9907	10029	78,288,000	+118.13(+1.19%)
Jul 02, 2014	9913	9936	9890	9911	70,229,504	+8.86(+0.09%)
Jul 01, 2014	9854	9902	9836	9902	54,519,000	+69.34(+0.71%)
Jun 30, 2014	9834	9889	9800	9833	66,649,700	+17.90(+0.18%)
Jun 29, 2014	9818	9837	9791	9815	0	+0.00(+0.00%)
Jun 28, 2014	9818	9837	9791	9815	0	+0.00(+0.00%)
Jun 27, 2014	9818	9837	9791	9815	63,248,900	+10.27(+0.10%)
Jun 26, 2014	9895	9898	9750	9805	94,925,000	-62.85(-0.64%)
Jun 25, 2014	9884	9914	9836	9868	82,312,000	-70.33(-0.71%)
Jun 24, 2014	9939	9949	9899	9938	61,266,100	+17.16(+0.17%)
Jun 23, 2014	9991	9993	9886	9921	68,730,096	-66.32(-0.66%)
Jun 22, 2014	9996	10051	9987	9987	0	+0.00(+0.00%)
Jun 21, 2014	9996	10051	9987	9987	0	+0.00(+0.00%)
Jun 20, 2014	9996	10051	9987	9987	209,559,600	-16.76(-0.17%)
Jun 19, 2014	10019	10024	9993	10004	86,693,504	+73.67(+0.74%)
Jun 18, 2014	9932	9964	9922	9930	72,976,800	+10.01(+0.10%)
Jun 17, 2014	9915	9983	9861	9920	72,084,200	+36.34(+0.37%)
Jun 16, 2014	9886	9926	9873	9884	64,029,200	-28.89(-0.29%)
Jun 15, 2014	9920	9945	9829	9913	0	+0.00(+0.00%)
Jun 14, 2014	9920	9945	9829	9913	0	+0.00(+0.00%)
Jun 13, 2014	9920	9945	9829	9913	79,417,696	-25.83(-0.26%)
Jun 12, 2014	9951	9970	9918	9939	68,482,896	-11.11(-0.11%)
Jun 11, 2014	10023	10025	9921	9950	96,286,496	-78.99(-0.79%)
Jun 10, 2014	9999	10034	9988	10029	64,853,100	+20.20(+0.20%)
Jun 09, 2014	9994	10010	9986	10009	43,200,400	+21.41(+0.21%)
Jun 08, 2014	9954	10001	9942	9987	0	+0.00(+0.00%)
Jun 07, 2014	9954	10001	9942	9987	0	+0.00(+0.00%)
Jun 06, 2014	9954	10001	9942	9987	92,994,896	+39.36(+0.40%)
Jun 05, 2014	9929	10014	9896	9948	129,942,496	+21.16(+0.21%)
Jun 04, 2014	9904	9929	9867	9927	66,442,200	+6.93(+0.07%)
Jun 03, 2014	9950	9955	9887	9920	71,968,600	-30.38(-0.31%)
Jun 02, 2014	9987	9992	9908	9950	57,920,300	+6.85(+0.07%)
Jun 01, 2014	9927	9971	9925	9943	0	+0.00(+0.00%)
May 31, 2014	9927	9971	9925	9943	0	+0.00(+0.00%)
May 30, 2014	9927	9971	9925	9943	103,680,096	+4.37(+0.04%)
May 29, 2014	9938	9956	9918	9939	65,743,400	-0.27(-0.00%)
May 28, 2014	9951	9958	9898	9939	72,748,496	-1.65(-0.02%)
May 27, 2014	9893	9952	9880	9941	79,797,696	+48.00(+0.49%)
May 26, 2014	9827	9894	9822	9893	53,846,400	+124.81(+1.28%)
May 25, 2014	9723	9780	9705	9768	0	+0.00(+0.00%)
May 24, 2014	9723	9780	9705	9768	0	+0.00(+0.00%)
May 23, 2014	9723	9780	9705	9768	65,280,800	+47.10(+0.48%)
May 22, 2014	9731	9734	9689	9721	63,696,000	+23.04(+0.24%)
May 21, 2014	9616	9710	9584	9698	86,239,200	+58.79(+0.61%)
May 20, 2014	9645	9686	9614	9639	67,588,400	-20.31(-0.21%)
May 19, 2014	9607	9677	9535	9659	97,857,296	+30.29(+0.31%)
May 18, 2014	9647	9671	9578	9629	0	+0.00(+0.00%)
May 17, 2014	9647	9671	9578	9629	0	+0.00(+0.00%)
May 16, 2014	9647	9671	9578	9629	113,085,400	-26.95(-0.28%)
May 15, 2014	9741	9810	9632	9656	133,897,400	-98.34(-1.01%)
May 14, 2014	9766	9772	9733	9754	76,079,000	-0.04(-0.00%)
May 13, 2014	9751	9784	9732	9754	96,844,096	+51.97(+0.54%)
May 12, 2014	9609	9710	9587	9702	87,508,496	+121.01(+1.26%)
May 11, 2014	9591	9603	9558	9581	0	+0.00(+0.00%)
May 10, 2014	9591	9603	9558	9581	0	+0.00(+0.00%)
May 09, 2014	9591	9603	9558	9581	80,084,096	-25.95(-0.27%)
May 08, 2014	9547	9622	9488	9607	102,022,496	+86.10(+0.90%)
May 07, 2014	9418	9554	9410	9521	92,732,600	+53.77(+0.57%)
May 06, 2014	9570	9572	9440	9468	82,062,896	-61.97(-0.65%)
May 05, 2014	9536	9548	9407	9530	61,911,600	-26.52(-0.28%)
May 04, 2014	9612	9627	9533	9556	0	+0.00(+0.00%)
May 03, 2014	9612	9627	9533	9556	0	+0.00(+0.00%)
May 02, 2014	9612	9627	9533	9556	88,062,304	-47.21(-0.49%)

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.