Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2013	8000	8023	7890	7984	30,610,300	+24.70(+0.31%)
Jun 30, 2013	8016	8038	7906	7959	0	+0.00(+0.00%)
Jun 29, 2013	8016	8038	7906	7959	0	+0.00(+0.00%)
Jun 28, 2013	8016	8038	7906	7959	33,805,200	-31.53(-0.39%)
Jun 27, 2013	7946	8026	7920	7991	33,190,300	+49.76(+0.63%)
Jun 26, 2013	7810	7960	7801	7941	37,109,200	+129.69(+1.66%)
Jun 25, 2013	7741	7842	7726	7811	34,371,300	+118.85(+1.55%)
Jun 24, 2013	7777	7824	7656	7692	41,262,600	-96.79(-1.24%)
Jun 23, 2013	7946	7987	7789	7789	0	+0.00(+0.00%)
Jun 21, 2013	7946	7987	7789	7789	78,534,496	-139.24(-1.76%)
Jun 20, 2013	8086	8086	7912	7928	46,517,600	-268.60(-3.28%)
Jun 19, 2013	8255	8286	8160	8197	25,777,600	-32.43(-0.39%)
Jun 18, 2013	8196	8242	8176	8230	22,648,100	+13.78(+0.17%)
Jun 17, 2013	8171	8265	8168	8216	24,649,600	+87.77(+1.08%)
Jun 16, 2013	8158	8188	8111	8128	0	+0.00(+0.00%)
Jun 15, 2013	8158	8188	8111	8128	0	+0.00(+0.00%)
Jun 14, 2013	8158	8188	8111	8128	25,072,500	+32.57(+0.40%)
Jun 13, 2013	8023	8110	7968	8095	33,424,200	-47.88(-0.59%)
Jun 12, 2013	8205	8246	8123	8143	28,974,300	-79.19(-0.96%)
Jun 11, 2013	8256	8261	8141	8222	29,636,700	-85.23(-1.03%)
Jun 10, 2013	8246	8356	8246	8308	25,041,400	+53.01(+0.64%)
Jun 09, 2013	8125	8279	8035	8255	0	+0.00(+0.00%)
Jun 08, 2013	8125	8279	8035	8255	0	+0.00(+0.00%)
Jun 07, 2013	8125	8279	8035	8255	37,496,000	+155.87(+1.92%)
Jun 06, 2013	8189	8235	8099	8099	29,484,400	-97.37(-1.19%)
Jun 05, 2013	8229	8293	8182	8196	28,726,300	-99.78(-1.20%)
Jun 04, 2013	8359	8384	8275	8296	27,207,100	+10.16(+0.12%)
Jun 03, 2013	8291	8396	8215	8286	31,815,900	-63.04(-0.76%)
Jun 02, 2013	8385	8402	8297	8349	0	+0.00(+0.00%)
May 31, 2013	8385	8402	8297	8349	37,851,500	-51.36(-0.61%)
May 30, 2013	8314	8416	8294	8400	26,046,700	+63.62(+0.76%)
May 29, 2013	8437	8445	8317	8337	30,987,100	-144.29(-1.70%)
May 28, 2013	8432	8526	8424	8481	30,803,000	+97.57(+1.16%)
May 27, 2013	8347	8387	8338	8383	13,781,500	+77.98(+0.94%)
May 26, 2013	8390	8391	8263	8305	0	+0.00(+0.00%)
May 24, 2013	8390	8391	8263	8305	34,952,000	-46.66(-0.56%)
May 23, 2013	8410	8412	8281	8352	39,979,100	-178.91(-2.10%)
May 22, 2013	8468	8558	8435	8531	31,644,200	+58.69(+0.69%)
May 21, 2013	8447	8476	8398	8472	32,320,800	+16.37(+0.19%)
May 20, 2013	8435	8456	8402	8456	22,031,800	+57.83(+0.69%)
May 19, 2013	8356	8409	8327	8398	0	+0.00(+0.00%)
May 17, 2013	8356	8409	8327	8398	53,166,600	+28.13(+0.34%)
May 16, 2013	8349	8401	8324	8370	31,195,500	+7.45(+0.09%)
May 15, 2013	8334	8368	8300	8362	35,153,400	+23.31(+0.28%)
May 14, 2013	8304	8339	8236	8339	32,308,500	+59.82(+0.72%)
May 13, 2013	8282	8295	8217	8279	25,451,100	+0.70(+0.01%)
May 12, 2013	8278	8358	8252	8279	0	+0.00(+0.00%)
May 10, 2013	8278	8358	8252	8279	30,872,600	+16.04(+0.19%)
May 09, 2013	8232	8274	8225	8263	18,046,100	+12.84(+0.16%)
May 08, 2013	8177	8253	8173	8250	33,926,400	+67.93(+0.83%)
May 07, 2013	8126	8206	8117	8182	31,655,400	+69.70(+0.86%)
May 06, 2013	8119	8148	8103	8112	21,149,300	-10.21(-0.13%)
May 05, 2013	7972	8130	7957	8122	0	+0.00(+0.00%)
May 03, 2013	7972	8130	7957	8122	43,753,800	+160.58(+2.02%)
May 02, 2013	7905	8006	7897	7962	42,109,000	+48.00(+0.61%)

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.