Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2013	8198	8201	8102	8103	0	+0.00(+0.00%)
Aug 31, 2013	8198	8201	8102	8103	0	+0.00(+0.00%)
Aug 30, 2013	8198	8201	8102	8103	86,451,200	-91.40(-1.12%)
Aug 29, 2013	8189	8199	8130	8195	69,818,496	+36.65(+0.45%)
Aug 28, 2013	8203	8219	8094	8158	97,795,400	-84.66(-1.03%)
Aug 27, 2013	8379	8424	8243	8243	106,541,800	-192.59(-2.28%)
Aug 26, 2013	8424	8438	8386	8435	42,823,800	+18.16(+0.22%)
Aug 25, 2013	8398	8438	8360	8417	0	+0.00(+0.00%)
Aug 24, 2013	8398	8438	8360	8417	0	+0.00(+0.00%)
Aug 23, 2013	8398	8438	8360	8417	0	+19.10(+0.23%)
Aug 22, 2013	8289	8425	8284	8398	0	+112.48(+1.36%)
Aug 21, 2013	8301	8311	8268	8285	0	-14.62(-0.18%)
Aug 20, 2013	8295	8320	8246	8300	0	-66.26(-0.79%)
Aug 19, 2013	8395	8395	8329	8366	0	-25.65(-0.31%)
Aug 18, 2013	8348	8402	8330	8392	0	+0.00(+0.00%)
Aug 17, 2013	8348	8402	8330	8392	0	+0.00(+0.00%)
Aug 16, 2013	8348	8402	8330	8392	0	+15.65(+0.19%)
Aug 15, 2013	8419	8422	8308	8376	21,789,500	-61.83(-0.73%)
Aug 14, 2013	8425	8457	8401	8438	0	+22.36(+0.27%)
Aug 13, 2013	8396	8445	8383	8416	0	+56.51(+0.68%)
Aug 12, 2013	8342	8371	8239	8359	0	+20.94(+0.25%)
Aug 11, 2013	8333	8375	8286	8338	0	+0.00(+0.00%)
Aug 10, 2013	8333	8375	8286	8338	0	+0.00(+0.00%)
Aug 09, 2013	8333	8375	8286	8338	0	+19.99(+0.24%)
Aug 08, 2013	8256	8341	8252	8318	31,088,700	+57.84(+0.70%)
Aug 07, 2013	8265	8282	8228	8260	25,323,000	-39.25(-0.47%)
Aug 06, 2013	8388	8435	8268	8300	37,330,200	-98.65(-1.17%)
Aug 05, 2013	8416	8435	8367	8398	62,901,100	-8.56(-0.10%)
Aug 04, 2013	8429	8432	8376	8407	0	+0.00(+0.00%)
Aug 03, 2013	8429	8432	8376	8407	0	+0.00(+0.00%)
Aug 02, 2013	8429	8432	8376	8407	73,393,696	-3.79(-0.05%)
Aug 01, 2013	8320	8411	8317	8411	97,990,400	+134.76(+1.63%)
Jul 31, 2013	8235	8296	8213	8276	113,064,496	+4.95(+0.06%)
Jul 30, 2013	8302	8334	8256	8271	135,632,192	+11.99(+0.15%)
Jul 29, 2013	8307	8324	8246	8259	67,355,504	+14.12(+0.17%)
Jul 28, 2013	8342	8362	8217	8245	0	+0.00(+0.00%)
Jul 27, 2013	8342	8362	8217	8245	0	+0.00(+0.00%)
Jul 26, 2013	8342	8362	8217	8245	26,730,100	-54.07(-0.65%)
Jul 25, 2013	8350	8357	8265	8299	34,637,600	-80.13(-0.96%)
Jul 24, 2013	8325	8415	8318	8379	30,167,600	+64.88(+0.78%)
Jul 23, 2013	8359	8366	8307	8314	21,465,300	-16.83(-0.20%)
Jul 22, 2013	8343	8374	8310	8331	21,149,800	-0.51(-0.01%)
Jul 21, 2013	8299	8337	8284	8332	0	+0.00(+0.00%)
Jul 20, 2013	8299	8337	8284	8332	0	+0.00(+0.00%)
Jul 19, 2013	8299	8337	8284	8332	42,053,500	-5.52(-0.07%)
Jul 18, 2013	8239	8337	8216	8337	27,772,700	+82.37(+1.00%)
Jul 17, 2013	8217	8269	8138	8255	22,926,400	+53.67(+0.65%)
Jul 16, 2013	8252	8252	8178	8201	19,532,600	-33.76(-0.41%)
Jul 15, 2013	8238	8271	8211	8235	19,098,600	+22.04(+0.27%)
Jul 14, 2013	8193	8244	8178	8213	0	+0.00(+0.00%)
Jul 13, 2013	8193	8244	8178	8213	0	+0.00(+0.00%)
Jul 12, 2013	8193	8244	8178	8213	29,697,900	+53.97(+0.66%)
Jul 11, 2013	8164	8177	8130	8159	25,814,400	+92.32(+1.14%)
Jul 10, 2013	8057	8081	7991	8066	17,189,200	+8.73(+0.11%)
Jul 09, 2013	8021	8087	8006	8058	26,183,800	+89.21(+1.12%)
Jul 08, 2013	7866	8015	7848	7969	31,059,500	+162.54(+2.08%)
Jul 07, 2013	8010	8032	7805	7806	0	+0.00(+0.00%)
Jul 06, 2013	8010	8032	7805	7806	0	+0.00(+0.00%)
Jul 05, 2013	8010	8032	7805	7806	35,643,800	-188.31(-2.36%)
Jul 04, 2013	7878	8015	7864	7994	33,496,000	+164.99(+2.11%)
Jul 03, 2013	7841	7842	7730	7829	34,236,500	-81.45(-1.03%)
Jul 02, 2013	7989	7989	7874	7911	29,054,900	-73.15(-0.92%)

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.