Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	8788	8841	8772	8835	45,893,500	+58.40(+0.67%)
Sep 29, 2014	8797	8801	8744	8777	41,792,300	+2.30(+0.03%)
Sep 26, 2014	8756	8806	8727	8774	43,838,800	+1.60(+0.02%)
Sep 25, 2014	8813	8845	8745	8773	46,226,900	-24.40(-0.28%)
Sep 24, 2014	8772	8801	8754	8797	43,417,000	+33.40(+0.38%)
Sep 23, 2014	8804	8814	8730	8764	40,921,300	-53.70(-0.61%)
Sep 22, 2014	8817	8840	8801	8818	36,882,600	-22.70(-0.26%)
Sep 19, 2014	8869	8874	8823	8840	71,793,104	+9.70(+0.11%)
Sep 18, 2014	8819	8833	8788	8830	45,184,800	+4.90(+0.06%)
Sep 17, 2014	8809	8830	8802	8826	41,623,100	+21.20(+0.24%)
Sep 16, 2014	8790	8809	8778	8804	34,195,300	+8.00(+0.09%)
Sep 15, 2014	8768	8801	8752	8796	27,850,000	+0.50(+0.01%)
Sep 12, 2014	8833	8833	8779	8796	30,241,000	-33.10(-0.37%)
Sep 11, 2014	8830	8832	8793	8829	31,978,300	+12.90(+0.15%)
Sep 10, 2014	8806	8818	8774	8816	38,012,100	-9.50(-0.11%)
Sep 09, 2014	8824	8847	8821	8826	40,308,500	+8.40(+0.10%)
Sep 08, 2014	8803	8819	8777	8817	29,267,200	+28.40(+0.32%)
Sep 05, 2014	8823	8832	8766	8789	40,467,200	-46.00(-0.52%)
Sep 04, 2014	8794	8856	8786	8835	53,966,400	+31.20(+0.35%)
Sep 03, 2014	8795	8854	8794	8804	53,313,000	+46.30(+0.53%)
Sep 02, 2014	8756	8777	8740	8757	37,751,800	+10.30(+0.12%)
Sep 01, 2014	8706	8755	8699	8747	36,393,100	+88.00(+1.02%)
Aug 29, 2014	8652	8669	8610	8659	32,948,700	+36.80(+0.43%)
Aug 28, 2014	8655	8658	8598	8622	34,125,900	-47.60(-0.55%)
Aug 27, 2014	8661	8690	8645	8670	32,272,500	-3.50(-0.04%)
Aug 26, 2014	8612	8676	8604	8673	32,063,100	+61.70(+0.72%)
Aug 25, 2014	8602	8617	8576	8612	24,850,000	+57.40(+0.67%)
Aug 22, 2014	8576	8580	8534	8554	30,278,200	-15.80(-0.18%)
Aug 21, 2014	8540	8592	8536	8570	36,488,200	+42.10(+0.49%)
Aug 20, 2014	8536	8539	8507	8528	33,567,200	+2.50(+0.03%)
Aug 19, 2014	8473	8528	8473	8525	29,182,400	+71.80(+0.85%)
Aug 18, 2014	8436	8465	8424	8454	30,241,000	+86.90(+1.04%)
Aug 15, 2014	8460	8484	8367	8367	47,221,200	-63.40(-0.75%)
Aug 14, 2014	8366	8436	8366	8430	38,422,300	+41.40(+0.49%)
Aug 13, 2014	8352	8389	8343	8389	28,415,800	+58.90(+0.71%)
Aug 12, 2014	8336	8362	8316	8330	38,533,600	-0.10(-0.00%)
Aug 11, 2014	8312	8359	8308	8330	39,215,200	+55.20(+0.67%)
Aug 08, 2014	8263	8282	8184	8275	62,157,000	-32.10(-0.39%)
Aug 07, 2014	8299	8345	8280	8307	61,470,800	+16.60(+0.20%)
Aug 06, 2014	8302	8304	8219	8290	54,014,900	-51.80(-0.62%)
Aug 05, 2014	8322	8388	8309	8342	46,474,400	+38.00(+0.46%)
Aug 04, 2014	8382	8410	8286	8304	58,677,900	-106.27(-1.26%)
Aug 03, 2014	8480	8507	8396	8410	0	+0.00(+0.00%)
Aug 02, 2014	8480	8507	8396	8410	0	+0.00(+0.00%)
Aug 01, 2014	8480	8507	8396	8410	0	-0.03(-0.00%)
Jul 31, 2014	8480	8506	8396	8410	52,491,900	-87.10(-1.03%)
Jul 30, 2014	8513	8536	8474	8497	52,930,900	-34.70(-0.41%)
Jul 29, 2014	8539	8563	8502	8532	47,108,700	+2.00(+0.02%)
Jul 28, 2014	8568	8568	8492	8530	34,669,800	-41.40(-0.48%)
Jul 25, 2014	8602	8620	8552	8572	36,622,900	-65.50(-0.76%)
Jul 24, 2014	8637	8661	8593	8637	44,364,500	+31.90(+0.37%)
Jul 23, 2014	8564	8612	8562	8605	46,981,100	+10.90(+0.13%)
Jul 22, 2014	8543	8598	8526	8594	45,928,400	+80.20(+0.94%)
Jul 21, 2014	8513	8526	8478	8514	33,566,400	+2.57(+0.03%)
Jul 20, 2014	8522	8530	8489	8511	0	+0.00(+0.00%)
Jul 19, 2014	8522	8530	8489	8511	0	+0.03(+0.00%)
Jul 18, 2014	8522	8530	8489	8511	38,636,100	-36.70(-0.43%)
Jul 17, 2014	8569	8614	8538	8548	32,260,000	-69.00(-0.80%)
Jul 16, 2014	8605	8651	8597	8617	32,833,000	+42.80(+0.50%)
Jul 15, 2014	8555	8616	8555	8574	38,850,200	+8.60(+0.10%)
Jul 14, 2014	8495	8593	8490	8566	36,119,800	+97.18(+1.15%)
Jul 13, 2014	8488	8505	8428	8469	0	+0.00(+0.00%)
Jul 12, 2014	8488	8505	8428	8469	0	+0.02(+0.00%)
Jul 11, 2014	8488	8505	8428	8468	36,397,500	-5.70(-0.07%)
Jul 10, 2014	8537	8545	8431	8474	55,609,700	-65.50(-0.77%)
Jul 09, 2014	8562	8563	8506	8540	34,570,000	-14.80(-0.17%)
Jul 08, 2014	8612	8618	8554	8554	40,546,800	-58.30(-0.68%)
Jul 07, 2014	8667	8675	8603	8613	36,714,900	-65.42(-0.75%)
Jul 06, 2014	8688	8708	8677	8678	0	+0.00(+0.00%)
Jul 05, 2014	8688	8708	8677	8678	0	+0.02(+0.00%)
Jul 04, 2014	8688	8708	8677	8678	21,512,200	-16.10(-0.19%)
Jul 03, 2014	8613	8696	8605	8694	40,854,000	+87.10(+1.01%)
Jul 02, 2014	8615	8642	8596	8607	33,728,800	-0.80(-0.01%)
Jul 01, 2014	8572	8622	8569	8608	42,752,200	+53.50(+0.63%)
Jun 30, 2014	8558	8593	8532	8554	38,590,500	-7.61(-0.09%)
Jun 29, 2014	8545	8562	8529	8562	0	+0.00(+0.00%)
Jun 28, 2014	8545	8562	8529	8562	0	+0.01(+0.00%)
Jun 27, 2014	8545	8562	8529	8562	41,701,800	+20.80(+0.24%)
Jun 26, 2014	8585	8592	8520	8541	57,673,800	-40.70(-0.47%)
Jun 25, 2014	8634	8641	8558	8582	44,917,900	-91.30(-1.05%)
Jun 24, 2014	8674	8691	8636	8673	45,859,300	+28.70(+0.33%)
Jun 23, 2014	8687	8696	8630	8645	33,008,100	-57.01(-0.66%)
Jun 22, 2014	8694	8725	8684	8702	0	+0.00(+0.00%)
Jun 21, 2014	8694	8725	8684	8702	0	+0.01(+0.00%)
Jun 20, 2014	8694	8725	8684	8702	74,565,400	+27.20(+0.31%)
Jun 19, 2014	8692	8698	8667	8674	42,996,300	+17.10(+0.20%)
Jun 18, 2014	8663	8700	8650	8657	32,940,400	-10.50(-0.12%)
Jun 17, 2014	8670	8684	8647	8668	45,410,700	+4.20(+0.05%)
Jun 16, 2014	8638	8666	8626	8664	42,595,900	+9.84(+0.11%)
Jun 15, 2014	8652	8659	8588	8654	0	+0.00(+0.00%)
Jun 14, 2014	8652	8659	8588	8654	0	-0.04(-0.00%)
Jun 13, 2014	8652	8659	8588	8654	41,427,400	-17.20(-0.20%)
Jun 12, 2014	8714	8716	8661	8671	33,377,000	-41.10(-0.47%)
Jun 11, 2014	8754	8764	8692	8712	42,144,100	-40.80(-0.47%)
Jun 10, 2014	8675	8759	8674	8753	40,872,400	+93.21(+1.08%)
Jun 08, 2014	8647	8663	8606	8660	0	+0.00(+0.00%)
Jun 07, 2014	8647	8663	8606	8660	0	-0.01(-0.00%)
Jun 06, 2014	8647	8663	8606	8660	36,142,300	+16.40(+0.19%)
Jun 05, 2014	8655	8706	8643	8643	41,434,300	-17.80(-0.21%)
Jun 04, 2014	8663	8695	8643	8661	34,743,100	-0.10(-0.00%)
Jun 03, 2014	8680	8684	8648	8661	29,001,200	-27.80(-0.32%)
Jun 02, 2014	8715	8718	8675	8689	29,752,600	+14.48(+0.17%)
Jun 01, 2014	8703	8706	8663	8675	0	+0.00(+0.00%)
May 31, 2014	8703	8706	8663	8675	0	+0.02(+0.00%)
May 30, 2014	8703	8706	8663	8674	48,566,000	-32.00(-0.37%)
May 29, 2014	8705	8719	8694	8706	0	+0.00(+0.00%)
May 28, 2014	8705	8719	8694	8706	31,384,600	-3.90(-0.04%)
May 27, 2014	8712	8720	8674	8710	30,928,900	-2.00(-0.02%)
May 26, 2014	8706	8715	8697	8712	18,520,700	+8.56(+0.10%)
May 25, 2014	8705	8722	8677	8704	0	+0.00(+0.00%)
May 24, 2014	8705	8722	8677	8704	0	+0.04(+0.00%)
May 23, 2014	8705	8722	8677	8704	30,697,600	+9.80(+0.11%)
May 22, 2014	8667	8697	8637	8694	29,728,200	+38.10(+0.44%)
May 21, 2014	8626	8671	8606	8656	33,606,400	+20.30(+0.24%)
May 20, 2014	8652	8689	8629	8636	40,748,700	-10.40(-0.12%)
May 19, 2014	8652	8664	8599	8646	38,758,400	-37.62(-0.43%)
May 18, 2014	8648	8684	8625	8684	0	+0.00(+0.00%)
May 17, 2014	8648	8684	8625	8684	0	+0.02(+0.00%)
May 16, 2014	8648	8684	8625	8684	59,670,300	+38.90(+0.45%)
May 15, 2014	8620	8672	8616	8645	57,054,200	+33.00(+0.38%)
May 14, 2014	8562	8612	8558	8612	34,627,200	+68.10(+0.80%)
May 13, 2014	8551	8564	8511	8544	36,856,000	-1.50(-0.02%)
May 12, 2014	8518	8549	8490	8545	47,020,500	+34.71(+0.41%)
May 11, 2014	8445	8510	8440	8510	0	+0.00(+0.00%)
May 10, 2014	8445	8510	8440	8510	0	-0.01(-0.00%)
May 09, 2014	8445	8510	8440	8510	43,224,600	+44.70(+0.53%)
May 08, 2014	8446	8475	8424	8466	51,961,800	+44.00(+0.52%)
May 07, 2014	8380	8441	8378	8422	50,229,900	+25.90(+0.31%)
May 06, 2014	8430	8441	8371	8396	44,817,600	-13.30(-0.16%)
May 05, 2014	8425	8432	8342	8409	35,504,800	-33.61(-0.40%)
May 04, 2014	8461	8500	8429	8443	0	+0.00(+0.00%)
May 03, 2014	8461	8500	8429	8443	0	+0.01(+0.00%)
May 02, 2014	8461	8500	8429	8443	47,602,900	-33.96(-0.40%)
May 01, 2014	8461	8487	8447	8477	0	-0.04(-0.00%)
Apr 30, 2014	8461	8487	8447	8477	49,605,000	+42.00(+0.50%)
Apr 29, 2014	8393	8458	8391	8435	61,829,400	+49.80(+0.59%)
Apr 28, 2014	8402	8427	8385	8385	32,348,800	+10.43(+0.12%)
Apr 27, 2014	8379	8407	8352	8374	0	+0.00(+0.00%)
Apr 26, 2014	8379	8407	8352	8374	0	-0.03(-0.00%)
Apr 25, 2014	8379	8407	8352	8374	36,761,300	-34.60(-0.41%)
Apr 24, 2014	8455	8472	8348	8409	37,334,900	-34.20(-0.41%)
Apr 23, 2014	8474	8496	8442	8443	29,534,900	-18.00(-0.21%)
Apr 22, 2014	8450	8492	8432	8461	41,216,800	+86.22(+1.03%)
Apr 21, 2014	8326	8375	8296	8375	0	+0.00(+0.00%)
Apr 20, 2014	8326	8375	8296	8375	0	+0.00(+0.00%)
Apr 19, 2014	8326	8375	8296	8375	0	+0.00(+0.00%)
Apr 18, 2014	8326	8375	8296	8375	0	-0.02(-0.00%)
Apr 17, 2014	8326	8375	8296	8375	41,270,100	+52.40(+0.63%)
Apr 16, 2014	8336	8349	8295	8323	40,087,500	+42.20(+0.51%)
Apr 15, 2014	8348	8355	8264	8280	51,538,200	-32.40(-0.39%)
Apr 14, 2014	8252	8317	8235	8313	49,753,100	+14.08(+0.17%)
Apr 13, 2014	8353	8358	8237	8299	0	+0.00(+0.00%)
Apr 12, 2014	8353	8358	8237	8299	0	+0.02(+0.00%)
Apr 11, 2014	8353	8358	8237	8299	51,636,100	-121.80(-1.45%)
Apr 10, 2014	8436	8476	8392	8421	37,192,600	+9.20(+0.11%)
Apr 09, 2014	8420	8436	8384	8411	117,740,000	-12.00(-0.14%)
Apr 08, 2014	8432	8443	8388	8423	45,669,100	+18.30(+0.22%)
Apr 07, 2014	8409	8448	8391	8405	48,264,100	-97.90(-1.15%)
Apr 06, 2014	8523	8534	8469	8503	0	+0.00(+0.00%)
Apr 05, 2014	8523	8534	8469	8503	0	+0.00(+0.00%)
Apr 04, 2014	8523	8534	8469	8503	40,114,600	-18.60(-0.22%)
Apr 03, 2014	8518	8546	8495	8522	33,997,000	+13.30(+0.16%)
Apr 02, 2014	8499	8526	8459	8508	43,388,500	+51.00(+0.60%)
Apr 01, 2014	8481	8509	8450	8457	46,533,800	+3.50(+0.04%)
Mar 31, 2014	8442	8490	8432	8454	45,478,800	+80.57(+0.96%)
Mar 30, 2014	8340	8385	8338	8373	0	+0.00(+0.00%)
Mar 29, 2014	8340	8385	8338	8373	0	+0.03(+0.00%)
Mar 28, 2014	8340	8385	8338	8373	32,763,200	+45.30(+0.54%)
Mar 27, 2014	8326	8358	8302	8328	35,314,600	-6.40(-0.08%)
Mar 26, 2014	8311	8392	8310	8334	41,837,000	+35.10(+0.42%)
Mar 25, 2014	8212	8315	8207	8299	38,008,500	+101.20(+1.23%)
Mar 24, 2014	8301	8302	8173	8198	39,712,700	-91.76(-1.11%)
Mar 23, 2014	8284	8330	8277	8290	0	+0.00(+0.00%)
Mar 22, 2014	8284	8330	8277	8290	0	-0.04(-0.00%)
Mar 21, 2014	8284	8330	8277	8290	109,515,696	+28.10(+0.34%)
Mar 20, 2014	8205	8262	8175	8262	43,911,800	+35.10(+0.43%)
Mar 19, 2014	8247	8265	8227	8227	43,479,100	-13.50(-0.16%)
Mar 18, 2014	8168	8286	8144	8240	47,187,100	+78.30(+0.96%)
Mar 17, 2014	8094	8187	8091	8162	41,514,700	+47.78(+0.59%)
Mar 15, 2014	8163	8186	8093	8114	0	+0.02(+0.00%)
Mar 14, 2014	8163	8186	8093	8114	69,544,304	-91.90(-1.12%)
Mar 13, 2014	8306	8325	8206	8206	49,787,600	-104.50(-1.26%)
Mar 12, 2014	8353	8369	8276	8310	43,767,100	-49.10(-0.59%)
Mar 11, 2014	8392	8411	8352	8360	29,044,500	-8.10(-0.10%)
Mar 10, 2014	8363	8404	8329	8368	33,211,600	-10.98(-0.13%)
Mar 09, 2014	8489	8495	8378	8379	0	-0.02(-0.00%)
Mar 08, 2014	8489	8495	8378	8379	41,722,700	-105.60(-1.24%)
Mar 07, 2014	8463	8500	8462	8484	37,301,500	+24.60(+0.29%)
Mar 06, 2014	8435	8474	8422	8460	39,211,900	+14.40(+0.17%)
Mar 05, 2014	8353	8446	8349	8445	45,507,800	+164.20(+1.98%)
Mar 04, 2014	8372	8384	8279	8281	53,432,200	-0.01(-0.00%)
Mar 03, 2014	8372	8384	8279	8281	0	-194.32(-2.29%)
Mar 02, 2014	8490	8519	8451	8475	0	+0.03(+0.00%)
Mar 01, 2014	8490	8519	8451	8475	44,376,600	+4.40(+0.05%)
Feb 28, 2014	8486	8488	8431	8471	46,189,500	-62.10(-0.73%)
Feb 27, 2014	8507	8533	8454	8533	47,390,600	+26.70(+0.31%)
Feb 26, 2014	8462	8506	8451	8506	32,218,800	+20.80(+0.25%)
Feb 25, 2014	8414	8486	8403	8486	30,425,200	+0.02(+0.00%)
Feb 24, 2014	8415	8485	8403	8485	0	+53.70(+0.64%)
Feb 23, 2014	8419	8432	8392	8432	0	-0.02(-0.00%)
Feb 22, 2014	8418	8432	8392	8432	67,523,800	+48.50(+0.58%)
Feb 21, 2014	8338	8384	8332	8383	34,444,200	-27.30(-0.32%)
Feb 20, 2014	8385	8413	8368	8411	31,332,100	-9.30(-0.11%)
Feb 19, 2014	8422	8428	8375	8420	38,279,500	+4.20(+0.05%)
Feb 18, 2014	8427	8453	8409	8416	25,975,200	-1.88(-0.02%)
Feb 17, 2014	8380	8422	8359	8418	0	+0.00(+0.00%)
Feb 16, 2014	8380	8422	8359	8418	0	-0.02(-0.00%)
Feb 15, 2014	8380	8422	8359	8418	36,759,000	+33.70(+0.40%)
Feb 14, 2014	8356	8391	8325	8384	49,105,900	-18.50(-0.22%)
Feb 13, 2014	8402	8436	8382	8402	46,712,400	+40.90(+0.49%)
Feb 12, 2014	8338	8362	8316	8362	44,785,600	+36.60(+0.44%)
Feb 11, 2014	8356	8360	8306	8325	37,364,200	+0.05(+0.00%)
Feb 10, 2014	8357	8360	8306	8325	0	+6.25(+0.08%)
Feb 09, 2014	8251	8319	8229	8319	0	+0.00(+0.00%)
Feb 08, 2014	8251	8319	8229	8319	49,448,100	+100.20(+1.22%)
Feb 07, 2014	8133	8236	8111	8218	59,826,700	+105.40(+1.30%)
Feb 06, 2014	8097	8137	8079	8113	51,500,600	+20.50(+0.25%)
Feb 05, 2014	8076	8122	8054	8092	76,066,096	-14.50(-0.18%)
Feb 04, 2014	8202	8244	8096	8107	52,324,400	-0.02(-0.00%)
Feb 03, 2014	8202	8245	8096	8107	0	-84.31(-1.03%)
Feb 02, 2014	8185	8199	8085	8191	0	+0.03(+0.00%)
Feb 01, 2014	8185	8199	8085	8191	54,821,000	-13.70(-0.17%)
Jan 31, 2014	8071	8209	8067	8205	41,545,100	+69.20(+0.85%)
Jan 30, 2014	8230	8249	8080	8136	58,437,300	-50.80(-0.62%)
Jan 29, 2014	8132	8223	8131	8187	54,656,100	+54.40(+0.67%)
Jan 28, 2014	8179	8182	8106	8132	56,592,700	+0.04(+0.00%)
Jan 27, 2014	8179	8182	8106	8132	0	-69.34(-0.85%)
Jan 25, 2014	8376	8381	8198	8202	63,513,200	-203.50(-2.42%)
Jan 24, 2014	8448	8502	8383	8405	50,613,200	-61.70(-0.73%)
Jan 23, 2014	8488	8505	8429	8467	53,960,200	-19.70(-0.23%)
Jan 22, 2014	8479	8544	8473	8486	53,125,500	+5.40(+0.06%)
Jan 21, 2014	8472	8501	8465	8481	36,496,800	+0.05(+0.00%)
Jan 20, 2014	8472	8501	8465	8481	0	+2.05(+0.02%)
Jan 18, 2014	8474	8486	8457	8479	77,620,304	+28.20(+0.33%)
Jan 17, 2014	8423	8465	8417	8451	50,906,300	+27.30(+0.32%)
Jan 16, 2014	8409	8434	8386	8423	46,225,200	+38.70(+0.46%)
Jan 15, 2014	8333	8388	8325	8385	40,357,300	-28.20(-0.34%)
Jan 14, 2014	8397	8421	8371	8413	49,283,900	+0.01(+0.00%)
Jan 13, 2014	8397	8421	8371	8413	0	+47.77(+0.57%)
Jan 12, 2014	8364	8401	8350	8365	0	+0.02(+0.00%)
Jan 11, 2014	8364	8401	8350	8365	47,850,900	+69.20(+0.83%)
Jan 10, 2014	8341	8363	8284	8296	46,594,300	-56.90(-0.68%)
Jan 09, 2014	8340	8353	8310	8353	53,361,500	+33.40(+0.40%)
Jan 08, 2014	8291	8346	8268	8319	44,805,100	+47.20(+0.57%)
Jan 07, 2014	8263	8285	8232	8272	41,719,700	-0.03(-0.00%)
Jan 06, 2014	8263	8285	8232	8272	0	+1.77(+0.02%)
Jan 05, 2014	8179	8275	8168	8270	0	-0.04(-0.00%)
Jan 04, 2014	8179	8275	8168	8270	36,809,300	+41.50(+0.50%)
Jan 03, 2014	8215	8229	8169	8229	0	+26.02(+0.32%)
Jan 02, 2014	8215	8216	8169	8203	0	+0.00(+0.00%)
Jan 01, 2014	8215	8216	8169	8203	0	-0.02(-0.00%)
Dec 31, 2013	8215	8216	8169	8203	24,526,500	+0.02(+0.00%)
Dec 30, 2013	8215	8216	8169	8203	0	-18.92(-0.23%)
Dec 29, 2013	8174	8222	8171	8222	0	+0.00(+0.00%)
Dec 28, 2013	8174	8222	8171	8222	24,421,500	+0.00(+0.00%)
Dec 27, 2013	8174	8222	8171	8222	0	+114.80(+1.42%)
Dec 26, 2013	8085	8108	8060	8107	0	+0.00(+0.00%)
Dec 25, 2013	8085	8108	8060	8107	0	+0.00(+0.00%)
Dec 24, 2013	8085	8108	8060	8107	20,293,000	+0.00(+0.00%)
Dec 23, 2013	8085	8108	8060	8107	0	+25.75(+0.32%)
Dec 22, 2013	8086	8089	8052	8081	0	-0.05(-0.00%)
Dec 21, 2013	8086	8089	8052	8081	90,332,600	+80.20(+1.00%)
Dec 20, 2013	7971	8014	7960	8001	33,741,900	+119.90(+1.52%)
Dec 19, 2013	7887	7912	7869	7881	52,538,800	+50.30(+0.64%)
Dec 18, 2013	7858	7890	7831	7831	41,601,300	-25.30(-0.32%)
Dec 17, 2013	7809	7903	7767	7856	41,297,000	+0.03(+0.00%)
Dec 16, 2013	7809	7903	7767	7856	0	+27.36(+0.35%)
Dec 15, 2013	7848	7871	7815	7829	0	+0.01(+0.00%)
Dec 14, 2013	7848	7871	7815	7829	33,672,100	-20.70(-0.26%)
Dec 13, 2013	7932	7943	7850	7850	44,434,600	-106.70(-1.34%)
Dec 12, 2013	7936	8016	7936	7956	33,400,400	-15.50(-0.19%)
Dec 11, 2013	8028	8048	7966	7972	37,944,900	-84.50(-1.05%)
Dec 10, 2013	8076	8078	8034	8056	35,910,600	-0.03(-0.00%)
Dec 09, 2013	8076	8079	8034	8056	0	-9.74(-0.12%)
Dec 08, 2013	8048	8079	8010	8066	0	-0.03(-0.00%)
Dec 07, 2013	8048	8079	8010	8066	39,969,100	+40.50(+0.50%)
Dec 06, 2013	8013	8081	8009	8026	37,171,900	-19.90(-0.25%)
Dec 05, 2013	8076	8116	8025	8046	43,034,400	-64.40(-0.79%)
Dec 04, 2013	8246	8252	8105	8110	41,999,900	-147.40(-1.79%)
Dec 03, 2013	8264	8287	8230	8257	29,312,600	-0.02(-0.00%)
Dec 02, 2013	8264	8287	8230	8257	0	-6.88(-0.08%)
Dec 01, 2013	8248	8285	8246	8264	0	+0.00(+0.00%)
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%)

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.