Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	10935	10944	10663	10707	302,656,384	-230.20(-2.10%)
Jul 30, 2014	10928	11016	10889	10937	241,840,304	+36.20(+0.33%)
Jul 29, 2014	10902	10964	10854	10901	199,820,704	+21.40(+0.20%)
Jul 28, 2014	10940	10964	10802	10880	200,633,408	-8.30(-0.08%)
Jul 25, 2014	10840	10942	10832	10888	273,050,912	+27.40(+0.25%)
Jul 24, 2014	10668	10861	10618	10861	335,618,496	+201.60(+1.89%)
Jul 23, 2014	10624	10700	10605	10659	213,231,696	+10.20(+0.10%)
Jul 22, 2014	10531	10668	10505	10649	231,977,696	+166.90(+1.59%)
Jul 21, 2014	10522	10531	10448	10482	156,589,296	-45.00(-0.43%)
Jul 20, 2014	10478	10527	10425	10527	0	+0.00(+0.00%)
Jul 19, 2014	10478	10527	10425	10527	0	+0.00(+0.00%)
Jul 18, 2014	10478	10527	10425	10527	201,066,400	-16.30(-0.15%)
Jul 17, 2014	10618	10643	10508	10543	208,172,192	-125.10(-1.17%)
Jul 16, 2014	10522	10680	10497	10668	225,511,600	+192.50(+1.84%)
Jul 15, 2014	10545	10581	10428	10476	246,842,800	-130.40(-1.23%)
Jul 14, 2014	10602	10640	10527	10606	189,414,496	+67.50(+0.64%)
Jul 13, 2014	10564	10682	10490	10539	0	+0.00(+0.00%)
Jul 12, 2014	10564	10682	10490	10539	0	+0.00(+0.00%)
Jul 11, 2014	10564	10682	10490	10539	240,402,896	+5.20(+0.05%)
Jul 10, 2014	10744	10744	10424	10534	378,313,696	-213.30(-1.98%)
Jul 09, 2014	10736	10771	10681	10747	264,369,504	+57.80(+0.54%)
Jul 08, 2014	10899	10921	10663	10689	348,809,888	-199.40(-1.83%)
Jul 07, 2014	10986	11005	10874	10888	159,943,600	-120.90(-1.10%)
Jul 06, 2014	11083	11084	11005	11009	0	+0.00(+0.00%)
Jul 05, 2014	11083	11084	11005	11009	0	+0.00(+0.00%)
Jul 04, 2014	11083	11084	11005	11009	151,364,992	-80.60(-0.73%)
Jul 03, 2014	11002	11100	10958	11090	231,683,696	+73.80(+0.67%)
Jul 02, 2014	11009	11038	10955	11016	206,188,704	+8.40(+0.08%)
Jul 01, 2014	10954	11008	10912	11008	271,826,592	+84.30(+0.77%)
Jun 30, 2014	10976	10996	10851	10924	198,883,904	-36.40(-0.33%)
Jun 29, 2014	11010	11060	10924	10960	0	+0.00(+0.00%)
Jun 28, 2014	11010	11060	10924	10960	0	+0.00(+0.00%)
Jun 27, 2014	11010	11060	10924	10960	172,851,296	-29.10(-0.26%)
Jun 26, 2014	11006	11046	10911	10989	237,044,704	+22.30(+0.20%)
Jun 25, 2014	11058	11070	10890	10967	340,431,296	-139.20(-1.25%)
Jun 24, 2014	11148	11169	11082	11106	183,077,104	-12.40(-0.11%)
Jun 23, 2014	11163	11185	11094	11118	176,415,296	-36.80(-0.33%)
Jun 22, 2014	11175	11216	11143	11155	0	+0.00(+0.00%)
Jun 21, 2014	11175	11216	11143	11155	0	+0.00(+0.00%)
Jun 20, 2014	11175	11216	11143	11155	385,513,984	-32.70(-0.29%)
Jun 19, 2014	11192	11249	11159	11188	222,993,200	+75.50(+0.68%)
Jun 18, 2014	11082	11131	11053	11112	197,069,408	+53.80(+0.49%)
Jun 17, 2014	11031	11094	11013	11058	198,939,904	+50.30(+0.46%)
Jun 16, 2014	11055	11099	10972	11008	213,704,704	-105.50(-0.95%)
Jun 15, 2014	11079	11134	11010	11114	0	+0.00(+0.00%)
Jun 14, 2014	11079	11134	11010	11114	0	+0.00(+0.00%)
Jun 13, 2014	11079	11134	11010	11114	197,257,504	+25.20(+0.23%)
Jun 12, 2014	11082	11137	11046	11088	186,194,000	+13.60(+0.12%)
Jun 11, 2014	11134	11168	11045	11075	211,582,800	-78.60(-0.70%)
Jun 10, 2014	11137	11178	11096	11154	246,596,304	-10.60(-0.09%)
Jun 09, 2014	11090	11188	11058	11164	267,298,304	+99.80(+0.90%)
Jun 08, 2014	10918	11085	10888	11064	0	+0.00(+0.00%)
Jun 07, 2014	10918	11085	10888	11064	0	+0.00(+0.00%)
Jun 06, 2014	10918	11085	10888	11064	338,353,600	+187.90(+1.73%)
Jun 05, 2014	10761	10970	10714	10876	382,160,704	+120.80(+1.12%)
Jun 04, 2014	10756	10775	10667	10756	193,394,096	-21.10(-0.20%)
Jun 03, 2014	10838	10874	10744	10777	206,171,296	-50.70(-0.47%)
Jun 02, 2014	10819	10877	10800	10827	196,097,200	+28.70(+0.27%)
Jun 01, 2014	10708	10803	10698	10799	0	+0.00(+0.00%)
May 31, 2014	10708	10803	10698	10799	0	+0.00(+0.00%)
May 30, 2014	10708	10803	10698	10799	319,903,008	+63.90(+0.60%)
May 29, 2014	10756	10770	10665	10735	182,658,096	-22.40(-0.21%)
May 28, 2014	10702	10757	10672	10757	236,688,992	+43.00(+0.40%)
May 27, 2014	10669	10745	10659	10714	208,487,200	+26.70(+0.25%)
May 26, 2014	10594	10696	10576	10688	141,443,104	+128.60(+1.22%)
May 25, 2014	10526	10576	10466	10559	0	+0.00(+0.00%)
May 24, 2014	10526	10576	10466	10559	0	+0.00(+0.00%)
May 23, 2014	10526	10576	10466	10559	159,882,096	+38.30(+0.36%)
May 22, 2014	10552	10558	10475	10521	205,291,504	-10.80(-0.10%)
May 21, 2014	10407	10548	10364	10531	205,707,392	+77.60(+0.74%)
May 20, 2014	10418	10479	10402	10454	245,813,296	+28.30(+0.27%)
May 19, 2014	10470	10526	10307	10426	243,528,896	-53.20(-0.51%)
May 18, 2014	10354	10495	10282	10479	0	+0.00(+0.00%)
May 17, 2014	10354	10495	10282	10479	0	+0.00(+0.00%)
May 16, 2014	10354	10495	10282	10479	312,919,008	+113.70(+1.10%)
May 15, 2014	10616	10665	10323	10365	409,937,888	-248.90(-2.35%)
May 14, 2014	10603	10639	10522	10614	248,096,704	+26.70(+0.25%)
May 13, 2014	10587	10601	10533	10587	272,278,912	+20.20(+0.19%)
May 12, 2014	10512	10578	10478	10567	243,556,992	+79.80(+0.76%)
May 11, 2014	10573	10593	10439	10487	0	+0.00(+0.00%)
May 10, 2014	10573	10593	10439	10487	0	+0.00(+0.00%)
May 09, 2014	10573	10593	10439	10487	324,681,600	-104.00(-0.98%)
May 08, 2014	10449	10598	10412	10591	291,313,504	+177.40(+1.70%)
May 07, 2014	10402	10494	10372	10414	271,535,008	-67.60(-0.64%)
May 06, 2014	10505	10549	10415	10481	224,625,792	+4.40(+0.04%)
May 05, 2014	10460	10503	10342	10477	208,232,704	+2.50(+0.02%)
May 04, 2014	10454	10541	10441	10474	0	+0.00(+0.00%)
May 03, 2014	10454	10541	10441	10474	0	+0.00(+0.00%)
May 02, 2014	10454	10541	10441	10474	196,334,208	+15.50(+0.15%)

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.