Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2013	7792	7800	7711	7746	0	+0.00(+0.00%)
Aug 31, 2013	7792	7800	7711	7746	0	-0.03(-0.00%)
Aug 30, 2013	7792	7800	7711	7746	38,560,700	-17.60(-0.23%)
Aug 29, 2013	7792	7797	7724	7764	36,022,600	-12.40(-0.16%)
Aug 28, 2013	7840	7885	7741	7776	41,895,100	-110.10(-1.40%)
Aug 27, 2013	7978	8004	7875	7886	38,883,200	-136.10(-1.70%)
Aug 26, 2013	7998	8036	7996	8022	15,541,300	+15.30(+0.19%)
Aug 25, 2013	7983	8015	7949	8007	0	+0.00(+0.00%)
Aug 24, 2013	7983	8015	7949	8007	0	+0.00(+0.00%)
Aug 23, 2013	7983	8015	7949	8007	24,829,800	+18.30(+0.23%)
Aug 22, 2013	7885	8006	7883	7989	30,512,700	+101.50(+1.29%)
Aug 21, 2013	7944	7950	7887	7887	28,041,800	-48.80(-0.61%)
Aug 20, 2013	7880	7950	7875	7936	38,637,400	-3.50(-0.04%)
Aug 19, 2013	7951	7978	7920	7939	27,283,000	-21.91(-0.28%)
Aug 18, 2013	7972	7988	7919	7961	0	+0.00(+0.00%)
Aug 17, 2013	7972	7988	7919	7961	0	+0.01(+0.00%)
Aug 16, 2013	7972	7988	7919	7961	35,710,100	-21.10(-0.26%)
Aug 15, 2013	8063	8065	7954	7982	28,712,100	-95.90(-1.19%)
Aug 14, 2013	8056	8093	8046	8078	30,811,800	+41.90(+0.52%)
Aug 13, 2013	8011	8045	8004	8036	31,036,300	+35.80(+0.45%)
Aug 12, 2013	7991	8014	7968	8001	23,003,600	+23.26(+0.29%)
Aug 11, 2013	7979	7994	7954	7977	0	+0.00(+0.00%)
Aug 10, 2013	7979	7994	7954	7977	0	+0.04(+0.00%)
Aug 09, 2013	7979	7994	7954	7977	34,686,500	+22.00(+0.28%)
Aug 08, 2013	7962	7975	7926	7955	35,689,100	-21.00(-0.26%)
Aug 07, 2013	7977	8024	7965	7976	29,167,200	-20.50(-0.26%)
Aug 06, 2013	7982	8080	7982	7997	43,802,600	+17.40(+0.22%)
Aug 05, 2013	7974	7999	7963	7979	24,076,700	+15.47(+0.19%)
Aug 04, 2013	7945	7974	7914	7964	0	+0.00(+0.00%)
Aug 03, 2013	7945	7974	7914	7964	0	+0.03(+0.00%)
Aug 02, 2013	7945	7974	7914	7964	94,694,600	+177.40(+2.28%)
Aug 01, 2013	7779	7841	7760	7786	0	-33.90(-0.43%)
Jul 31, 2013	7779	7841	7760	7820	34,489,400	+10.20(+0.13%)
Jul 30, 2013	7806	7834	7775	7810	32,318,000	-3.90(-0.05%)
Jul 29, 2013	7804	7844	7794	7814	25,249,600	+17.26(+0.22%)
Jul 28, 2013	7877	7882	7777	7797	0	+0.00(+0.00%)
Jul 27, 2013	7877	7882	7777	7797	0	+0.04(+0.00%)
Jul 26, 2013	7877	7882	7777	7797	61,701,800	-68.60(-0.87%)
Jul 25, 2013	7932	7932	7836	7865	82,785,104	-57.70(-0.73%)
Jul 24, 2013	7903	7980	7899	7923	66,657,000	+26.80(+0.34%)
Jul 23, 2013	7943	7947	7874	7896	60,229,100	-31.20(-0.39%)
Jul 22, 2013	7950	7968	7917	7928	90,963,104	-0.62(-0.01%)
Jul 21, 2013	7920	7928	7881	7928	0	+0.00(+0.00%)
Jul 20, 2013	7920	7928	7881	7928	0	+0.02(+0.00%)
Jul 19, 2013	7920	7928	7881	7928	73,780,200	-0.90(-0.01%)
Jul 18, 2013	7912	7957	7910	7929	66,996,100	+0.90(+0.01%)
Jul 17, 2013	7954	7959	7854	7928	71,732,096	-4.70(-0.06%)
Jul 16, 2013	8016	8019	7924	7933	51,503,200	-66.30(-0.83%)
Jul 15, 2013	8000	8032	7993	7999	44,484,100	+15.92(+0.20%)
Jul 14, 2013	8021	8041	7982	7983	0	+0.00(+0.00%)
Jul 13, 2013	8021	8041	7982	7983	0	-0.02(-0.00%)
Jul 12, 2013	8021	8041	7982	7983	54,614,900	-3.20(-0.04%)
Jul 11, 2013	8013	8039	7980	7986	68,126,096	+14.80(+0.19%)
Jul 10, 2013	7943	7983	7921	7972	52,548,600	+27.40(+0.34%)
Jul 09, 2013	7917	7956	7906	7944	66,480,100	+80.70(+1.03%)
Jul 08, 2013	7858	7894	7843	7864	52,047,400	+81.52(+1.05%)
Jul 07, 2013	7844	7880	7774	7782	0	+0.00(+0.00%)
Jul 06, 2013	7844	7880	7774	7782	0	-0.02(-0.00%)
Jul 05, 2013	7844	7880	7774	7782	63,519,000	-49.60(-0.63%)
Jul 04, 2013	7708	7846	7708	7832	35,915,600	+156.30(+2.04%)
Jul 03, 2013	7686	7693	7610	7675	78,534,200	-57.30(-0.74%)
Jul 02, 2013	7732	7747	7652	7733	66,327,200	-8.50(-0.11%)

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.