Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2013	8248	8285	8246	8264	28,807,800	+6.60(+0.08%)
Nov 29, 2013	8244	8267	8234	8258	38,725,700	+11.90(+0.14%)
Nov 28, 2013	8252	8272	8225	8246	30,495,400	+6.80(+0.08%)
Nov 27, 2013	8281	8298	8239	8239	31,634,300	-65.20(-0.79%)
Nov 26, 2013	8278	8324	8272	8304	29,464,700	+0.05(+0.00%)
Nov 25, 2013	8278	8324	8272	8304	0	+53.62(+0.65%)
Nov 24, 2013	8316	8343	8247	8250	0	+0.03(+0.00%)
Nov 23, 2013	8316	8342	8247	8250	37,144,000	-18.30(-0.22%)
Nov 22, 2013	8235	8305	8230	8269	35,983,700	-12.50(-0.15%)
Nov 21, 2013	8278	8315	8250	8281	34,793,300	-18.90(-0.23%)
Nov 20, 2013	8316	8330	8285	8300	28,532,000	-51.30(-0.61%)
Nov 19, 2013	8322	8366	8306	8351	33,527,100	+0.02(+0.00%)
Nov 18, 2013	8322	8366	8306	8351	0	+24.07(+0.29%)
Nov 17, 2013	8325	8329	8295	8327	0	+0.01(+0.00%)
Nov 16, 2013	8325	8329	8295	8327	33,331,800	+22.30(+0.27%)
Nov 15, 2013	8312	8312	8269	8305	35,778,600	+70.30(+0.85%)
Nov 14, 2013	8250	8263	8195	8235	36,590,300	-26.60(-0.32%)
Nov 13, 2013	8255	8299	8248	8261	33,537,800	-18.90(-0.23%)
Nov 12, 2013	8289	8302	8260	8280	34,287,000	+0.00(+0.00%)
Nov 11, 2013	8289	8301	8260	8280	0	+39.28(+0.48%)
Nov 10, 2013	8204	8250	8172	8241	0	+0.02(+0.00%)
Nov 09, 2013	8204	8250	8172	8241	38,763,400	+11.20(+0.14%)
Nov 08, 2013	8225	8296	8215	8230	52,641,300	+5.10(+0.06%)
Nov 07, 2013	8181	8254	8178	8225	51,183,700	+75.30(+0.92%)
Nov 06, 2013	8211	8222	8126	8149	57,857,100	-36.40(-0.44%)
Nov 05, 2013	8253	8258	8186	8186	79,128,496	+0.01(+0.00%)
Nov 04, 2013	8253	8259	8186	8186	0	-35.54(-0.43%)
Nov 03, 2013	8235	8247	8177	8221	0	+0.00(+0.00%)
Nov 02, 2013	8235	8247	8177	8221	0	-0.57(-0.01%)
Nov 01, 2013	8235	8247	8178	8222	36,686,000	-12.50(-0.15%)
Oct 31, 2013	8217	8252	8212	8234	48,818,500	+5.90(+0.07%)
Oct 30, 2013	8256	8279	8206	8228	53,907,400	-8.60(-0.10%)
Oct 29, 2013	8261	8290	8224	8237	74,032,800	-54.10(-0.65%)
Oct 28, 2013	8268	8294	8259	8291	32,049,900	+41.79(+0.51%)
Oct 27, 2013	8215	8275	8200	8249	0	+0.00(+0.00%)
Oct 26, 2013	8215	8275	8200	8249	0	+0.01(+0.00%)
Oct 25, 2013	8216	8275	8200	8249	39,878,900	+16.10(+0.20%)
Oct 24, 2013	8231	8243	8193	8233	47,412,300	+18.60(+0.23%)
Oct 23, 2013	8206	8222	8176	8215	29,900,700	-0.20(-0.00%)
Oct 22, 2013	8129	8246	8116	8215	42,744,500	+90.70(+1.12%)
Oct 21, 2013	8111	8128	8077	8124	31,991,000	+39.45(+0.49%)
Oct 20, 2013	8080	8086	8032	8085	0	+0.00(+0.00%)
Oct 19, 2013	8080	8086	8032	8085	0	-0.05(-0.00%)
Oct 18, 2013	8080	8086	8032	8085	48,530,800	+52.30(+0.65%)
Oct 17, 2013	8004	8056	7995	8032	34,488,500	+50.50(+0.63%)
Oct 16, 2013	7946	7995	7902	7982	32,537,500	-2.50(-0.03%)
Oct 15, 2013	7975	8024	7970	7984	35,387,400	+55.90(+0.71%)
Oct 14, 2013	7918	7942	7895	7928	23,200,300	-7.58(-0.10%)
Oct 13, 2013	7897	7937	7865	7936	0	+0.00(+0.00%)
Oct 12, 2013	7897	7937	7865	7936	0	-0.02(-0.00%)
Oct 11, 2013	7897	7937	7865	7936	31,288,600	+85.00(+1.08%)
Oct 10, 2013	7777	7871	7766	7851	35,852,000	+95.80(+1.24%)
Oct 09, 2013	7793	7809	7747	7755	38,787,200	-72.90(-0.93%)
Oct 08, 2013	7871	7894	7824	7828	32,288,700	-59.70(-0.76%)
Oct 07, 2013	7899	7910	7856	7888	30,618,500	-55.81(-0.70%)
Oct 06, 2013	7934	7954	7884	7944	0	+0.00(+0.00%)
Oct 05, 2013	7934	7954	7884	7944	0	+0.01(+0.00%)
Oct 04, 2013	7934	7954	7884	7944	25,545,000	+1.20(+0.02%)
Oct 03, 2013	8002	8005	7931	7942	23,575,600	-21.90(-0.27%)
Oct 02, 2013	8032	8038	7925	7964	31,344,200	-94.60(-1.17%)
Oct 01, 2013	8021	8060	8018	8059	38,159,400	+36.40(+0.45%)
Sep 30, 2013	8001	8026	7988	8023	34,776,700	-32.40(-0.40%)
Sep 29, 2013	8061	8078	8023	8055	0	+0.00(+0.00%)
Sep 27, 2013	8061	8078	8023	8055	25,589,400	-6.40(-0.08%)
Sep 26, 2013	8056	8082	8015	8061	22,807,400	+6.20(+0.08%)
Sep 25, 2013	8051	8081	8022	8055	27,397,600	+8.20(+0.10%)
Sep 24, 2013	8070	8091	8020	8047	28,505,900	-10.00(-0.12%)
Sep 23, 2013	8113	8128	8045	8057	27,243,300	-48.39(-0.60%)
Sep 21, 2013	8119	8134	8099	8105	0	-0.01(-0.00%)
Sep 20, 2013	8119	8134	8099	8105	62,260,900	+13.10(+0.16%)
Sep 19, 2013	8129	8144	8079	8092	51,676,700	+39.70(+0.49%)
Sep 18, 2013	8024	8056	8012	8053	29,808,600	+38.10(+0.48%)
Sep 17, 2013	8022	8028	7985	8014	31,343,700	-14.90(-0.19%)
Sep 16, 2013	8083	8092	8019	8029	34,468,600	-8.91(-0.11%)
Sep 15, 2013	8015	8038	8000	8038	0	+0.00(+0.00%)
Sep 14, 2013	8015	8038	8000	8038	0	+0.01(+0.00%)
Sep 13, 2013	8015	8038	8000	8038	43,779,400	+4.80(+0.06%)
Sep 12, 2013	8060	8067	8011	8034	31,701,000	-17.80(-0.22%)
Sep 11, 2013	8047	8066	8027	8051	28,643,600	+12.10(+0.15%)
Sep 10, 2013	7973	8046	7972	8039	42,580,900	+103.40(+1.30%)
Sep 09, 2013	7968	7970	7898	7936	28,002,500	-14.98(-0.19%)
Sep 08, 2013	7936	7964	7876	7951	0	+0.00(+0.00%)
Sep 07, 2013	7936	7964	7876	7951	0	-0.02(-0.00%)
Sep 06, 2013	7936	7964	7876	7951	35,714,500	+18.50(+0.23%)
Sep 05, 2013	7904	7941	7854	7932	34,643,300	+51.70(+0.66%)
Sep 04, 2013	7901	7905	7821	7881	32,757,500	+14.40(+0.18%)
Sep 03, 2013	7923	7924	7855	7866	30,652,400	-25.40(-0.32%)
Sep 02, 2013	7820	7900	7818	7892	29,821,400	+145.63(+1.88%)

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.