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%)
Jul 01, 2013	7717	7761	7678	7741	65,079,600	+58.06(+0.76%)
Jun 30, 2013	7685	7714	7620	7683	0	+0.00(+0.00%)
Jun 29, 2013	7685	7714	7620	7683	0	+0.04(+0.00%)
Jun 28, 2013	7685	7714	7620	7683	85,789,904	+11.30(+0.15%)
Jun 27, 2013	7598	7718	7562	7672	81,318,496	+117.80(+1.56%)
Jun 26, 2013	7400	7573	7392	7554	86,805,504	+156.50(+2.12%)
Jun 25, 2013	7297	7405	7276	7397	97,979,504	+147.90(+2.04%)
Jun 24, 2013	7361	7395	7247	7250	119,186,096	-171.56(-2.31%)
Jun 23, 2013	7475	7608	7421	7421	0	-0.04(-0.00%)
Jun 21, 2013	7475	7608	7421	7421	213,155,200	-74.90(-1.00%)
Jun 20, 2013	7653	7682	7489	7496	126,672,096	-235.80(-3.05%)
Jun 19, 2013	7715	7752	7661	7732	71,082,704	+32.10(+0.42%)
Jun 18, 2013	7719	7738	7695	7700	66,666,400	-30.00(-0.39%)
Jun 17, 2013	7686	7760	7677	7730	74,700,096	+93.74(+1.23%)
Jun 16, 2013	7655	7678	7618	7636	0	+0.00(+0.00%)
Jun 15, 2013	7655	7678	7618	7636	0	-0.04(-0.00%)
Jun 14, 2013	7655	7678	7618	7636	70,948,800	+8.50(+0.11%)
Jun 13, 2013	7546	7636	7526	7628	97,071,800	-29.30(-0.38%)
Jun 12, 2013	7658	7735	7652	7657	79,863,504	-16.20(-0.21%)
Jun 11, 2013	7751	7755	7618	7673	96,391,200	-117.50(-1.51%)
Jun 10, 2013	7759	7835	7754	7790	58,750,600	+5.66(+0.07%)
Jun 09, 2013	7624	7790	7600	7785	0	+0.00(+0.00%)
Jun 08, 2013	7624	7790	7600	7785	0	+0.04(+0.00%)
Jun 07, 2013	7624	7790	7600	7785	110,909,800	+162.10(+2.13%)
Jun 06, 2013	7725	7760	7623	7623	97,006,896	-125.10(-1.61%)
Jun 05, 2013	7825	7879	7731	7748	91,863,504	-127.90(-1.62%)
Jun 04, 2013	7803	7914	7799	7876	83,915,000	+94.70(+1.22%)
Jun 03, 2013	7816	7896	7781	7781	105,581,800	-166.01(-2.09%)
Jun 02, 2013	8028	8031	7913	7947	0	+0.01(+0.00%)
May 31, 2013	8028	8031	7913	7947	134,198,704	-74.60(-0.93%)
May 30, 2013	7996	8066	7987	8022	79,066,896	-7.00(-0.09%)
May 29, 2013	8206	8208	8024	8029	101,494,600	-192.60(-2.34%)
May 28, 2013	8213	8240	8207	8221	44,228,600	+58.20(+0.71%)
May 27, 2013	8178	8190	8138	8163	21,546,600	-5.78(-0.07%)
May 26, 2013	8205	8237	8137	8169	0	-0.02(-0.00%)
May 24, 2013	8205	8237	8137	8169	89,483,000	+0.30(+0.00%)
May 23, 2013	8246	8263	8138	8168	128,043,600	-239.10(-2.84%)
May 22, 2013	8342	8411	8298	8408	109,885,696	+89.20(+1.07%)
May 21, 2013	8280	8318	8222	8318	101,978,800	+38.10(+0.46%)
May 20, 2013	8280	8280	8280	8280	0	+0.05(+0.00%)
May 19, 2013	8252	8282	8201	8280	0	-0.05(-0.00%)
May 17, 2013	8252	8282	8201	8280	102,876,200	+24.10(+0.29%)
May 16, 2013	8314	8345	8248	8256	83,858,200	-56.90(-0.68%)
May 15, 2013	8216	8326	8211	8313	92,650,400	+125.30(+1.53%)
May 14, 2013	8172	8193	8126	8188	77,390,304	+40.10(+0.49%)
May 13, 2013	8175	8181	8108	8148	85,907,800	-30.15(-0.37%)
May 12, 2013	8110	8182	8105	8178	0	-0.05(-0.00%)
May 10, 2013	8110	8182	8105	8178	104,416,200	+84.90(+1.05%)
May 09, 2013	8093	8093	8093	8093	0	+0.00(+0.00%)
May 08, 2013	7986	8103	7984	8093	98,545,800	+115.50(+1.45%)
May 07, 2013	7941	8002	7933	7978	78,755,000	+50.20(+0.63%)
May 06, 2013	7926	7943	7907	7927	40,301,300	-10.31(-0.13%)
May 05, 2013	7904	7968	7872	7938	0	+0.01(+0.00%)
May 03, 2013	7904	7968	7872	7938	81,495,104	+35.40(+0.45%)
May 02, 2013	7868	7903	7851	7902	95,058,400	-4.00(-0.05%)
May 01, 2013	7906	7906	7906	7906	0	+0.00(+0.00%)
Apr 30, 2013	7944	7955	7874	7906	159,986,496	+4.50(+0.06%)
Apr 29, 2013	7871	7923	7869	7902	64,048,500	+45.38(+0.58%)
Apr 28, 2013	7875	7882	7841	7856	0	+0.00(+0.00%)
Apr 27, 2013	7875	7882	7841	7856	0	+0.02(+0.00%)
Apr 26, 2013	7875	7882	7841	7856	66,604,300	-44.90(-0.57%)
Apr 25, 2013	7860	7916	7808	7901	96,641,200	+41.60(+0.53%)
Apr 24, 2013	7824	7865	7811	7860	104,647,800	+57.10(+0.73%)
Apr 23, 2013	7647	7806	7646	7802	128,022,400	+193.40(+2.54%)
Apr 22, 2013	7666	7681	7602	7609	112,144,800	-9.70(-0.13%)
Apr 19, 2013	7610	7646	7573	7619	109,747,696	+39.80(+0.53%)
Apr 18, 2013	7511	7614	7483	7579	121,263,904	+45.20(+0.60%)
Apr 17, 2013	7747	7754	7516	7534	121,602,600	-183.80(-2.38%)
Apr 16, 2013	7724	7758	7652	7718	97,524,800	-37.10(-0.48%)
Apr 15, 2013	7744	7765	7682	7755	87,797,904	-5.90(-0.08%)
Apr 14, 2013	7800	7814	7735	7761	0	+0.00(+0.00%)
Apr 12, 2013	7800	7814	7735	7761	92,589,104	-54.70(-0.70%)
Apr 11, 2013	7771	7825	7767	7815	84,341,600	+43.90(+0.56%)
Apr 10, 2013	7672	7783	7670	7771	90,650,896	+117.40(+1.53%)
Apr 09, 2013	7725	7731	7639	7654	93,091,000	-37.80(-0.49%)
Apr 08, 2013	7648	7711	7640	7692	77,502,096	+50.69(+0.66%)
Apr 06, 2013	7767	7769	7597	7641	0	+0.01(+0.00%)
Apr 05, 2013	7767	7769	7597	7641	134,786,096	-121.50(-1.57%)
Apr 04, 2013	7890	7893	7753	7763	85,818,896	-112.50(-1.43%)
Apr 03, 2013	7900	7947	7870	7875	87,760,600	-24.20(-0.31%)
Apr 02, 2013	7801	7914	7800	7899	84,530,000	+85.60(+1.10%)
Apr 01, 2013	7814	7814	7814	7814	0	+0.03(+0.00%)
Mar 29, 2013	7791	7841	7781	7814	0	-0.03(-0.00%)
Mar 28, 2013	7791	7841	7781	7814	71,884,096	+33.50(+0.43%)
Mar 27, 2013	7818	7822	7724	7780	38,777,800	-19.80(-0.25%)
Mar 26, 2013	7766	7807	7741	7800	71,890,704	+41.80(+0.54%)
Mar 25, 2013	7788	7812	7750	7758	81,526,000	+13.87(+0.18%)
Mar 24, 2013	7752	7778	7721	7744	0	+0.03(+0.00%)
Mar 22, 2013	7752	7778	7721	7744	74,585,400	-18.00(-0.23%)
Mar 21, 2013	7855	7858	7757	7762	78,255,400	-85.40(-1.09%)
Mar 20, 2013	7820	7863	7814	7848	81,622,096	+58.10(+0.75%)
Mar 19, 2013	7814	7843	7778	7790	93,970,096	-40.80(-0.52%)
Mar 18, 2013	7774	7842	7770	7830	87,794,496	-34.00(-0.43%)
Mar 15, 2013	7860	7874	7830	7864	203,517,904	+21.50(+0.27%)
Mar 14, 2013	7807	7845	7802	7843	110,385,104	+62.00(+0.80%)
Mar 13, 2013	7799	7802	7758	7781	93,380,704	-22.00(-0.28%)
Mar 12, 2013	7749	7807	7746	7803	67,465,000	+44.30(+0.57%)
Mar 11, 2013	7733	7760	7720	7759	64,938,700	+13.76(+0.18%)
Mar 10, 2013	7730	7776	7722	7745	0	+0.04(+0.00%)
Mar 09, 2013	7730	7776	7722	7745	100,376,600	+35.80(+0.46%)
Mar 08, 2013	7700	7720	7682	7709	84,775,696	+10.30(+0.13%)
Mar 07, 2013	7720	7749	7689	7699	87,042,600	-19.80(-0.26%)
Mar 06, 2013	7630	7729	7629	7718	115,560,496	+128.00(+1.69%)
Mar 05, 2013	7584	7597	7571	7590	80,707,696	-0.02(-0.00%)
Mar 04, 2013	7584	7597	7571	7591	0	-11.47(-0.15%)
Mar 03, 2013	7578	7619	7549	7602	0	-0.01(-0.00%)
Mar 02, 2013	7578	7619	7549	7602	118,920,096	+8.30(+0.11%)
Mar 01, 2013	7510	7598	7505	7594	103,001,504	+108.70(+1.45%)
Feb 28, 2013	7482	7492	7424	7485	86,067,600	+35.00(+0.47%)
Feb 27, 2013	7446	7500	7440	7450	140,816,496	-144.40(-1.90%)
Feb 26, 2013	7577	7611	7569	7594	101,295,600	+40.02(+0.53%)
Feb 24, 2013	7512	7564	7511	7554	0	-0.02(-0.00%)
Feb 23, 2013	7512	7564	7511	7554	71,360,000	+48.70(+0.65%)
Feb 22, 2013	7609	7616	7506	7506	112,488,200	-120.30(-1.58%)
Feb 21, 2013	7571	7635	7567	7626	83,391,200	+46.50(+0.61%)
Feb 20, 2013	7493	7580	7491	7580	65,335,800	+82.30(+1.10%)
Feb 19, 2013	7493	7504	7477	7497	22,086,000	-0.03(-0.00%)
Feb 18, 2013	7493	7504	7477	7497	0	-3.34(-0.04%)
Feb 17, 2013	7505	7525	7488	7501	0	-0.03(-0.00%)
Feb 16, 2013	7505	7525	7488	7501	163,109,600	+18.40(+0.25%)
Feb 15, 2013	7465	7488	7439	7482	125,195,400	+0.00(+0.00%)
Feb 14, 2013	7443	7498	7440	7482	80,191,200	+55.10(+0.74%)
Feb 13, 2013	7426	7434	7395	7427	71,960,000	+19.50(+0.26%)
Feb 12, 2013	7407	7429	7392	7408	63,844,200	+0.00(+0.00%)
Feb 11, 2013	7407	7429	7392	7408	0	+11.60(+0.16%)
Feb 09, 2013	7358	7406	7355	7396	73,867,696	+59.00(+0.80%)
Feb 08, 2013	7408	7427	7337	7337	91,994,096	-96.50(-1.30%)
Feb 07, 2013	7398	7466	7388	7434	97,423,104	+28.90(+0.39%)
Feb 06, 2013	7345	7423	7345	7405	89,116,304	+41.90(+0.57%)
Feb 05, 2013	7428	7446	7362	7363	87,425,696	-0.02(-0.00%)
Feb 04, 2013	7428	7446	7362	7363	0	-57.63(-0.78%)
Feb 03, 2013	7384	7441	7382	7420	0	-0.05(-0.00%)
Feb 02, 2013	7384	7441	7382	7420	83,128,704	+29.50(+0.40%)
Feb 01, 2013	7386	7418	7344	7391	90,226,400	+3.00(+0.04%)
Jan 31, 2013	7453	7456	7381	7388	83,214,896	-70.10(-0.94%)
Jan 30, 2013	7460	7466	7414	7458	71,745,904	-26.00(-0.35%)
Jan 29, 2013	7471	7496	7463	7484	70,304,704	+0.05(+0.00%)
Jan 28, 2013	7471	7496	7463	7484	0	+25.29(+0.34%)
Jan 27, 2013	7443	7468	7436	7459	0	-0.04(-0.00%)
Jan 26, 2013	7443	7468	7436	7459	81,023,696	+1.00(+0.01%)
Jan 25, 2013	7392	7466	7380	7458	100,395,904	+65.70(+0.89%)
Jan 24, 2013	7330	7406	7326	7392	107,051,800	+100.10(+1.37%)
Jan 23, 2013	7340	7341	7280	7292	42,079,000	-44.10(-0.60%)
Jan 22, 2013	7363	7376	7311	7336	33,469,400	-0.05(-0.00%)
Jan 21, 2013	7363	7376	7311	7336	0	-32.75(-0.44%)
Jan 20, 2013	7449	7458	7363	7369	0	+0.00(+0.00%)
Jan 19, 2013	7449	7458	7363	7369	154,123,696	-61.10(-0.82%)
Jan 18, 2013	7325	7430	7322	7430	106,624,600	+125.00(+1.71%)
Jan 17, 2013	7272	7319	7260	7305	89,189,000	+32.60(+0.45%)
Jan 16, 2013	7204	7272	7201	7272	88,032,304	+69.80(+0.97%)
Jan 15, 2013	7213	7231	7188	7202	86,487,800	-0.02(-0.00%)
Jan 14, 2013	7213	7231	7188	7203	0	+14.30(+0.20%)
Jan 13, 2013	7175	7194	7155	7188	0	+0.02(+0.00%)
Jan 12, 2013	7175	7194	7155	7188	78,856,496	+44.50(+0.62%)
Jan 11, 2013	7163	7175	7139	7144	79,083,200	-7.90(-0.11%)
Jan 10, 2013	7098	7153	7095	7152	98,823,504	+77.10(+1.09%)
Jan 09, 2013	7051	7088	7046	7074	75,006,600	+25.20(+0.36%)
Jan 08, 2013	7062	7073	7049	7049	78,767,800	+0.00(+0.00%)
Jan 07, 2013	7062	7073	7049	7049	0	-9.62(-0.14%)
Jan 06, 2013	7015	7059	7005	7059	0	+0.02(+0.00%)
Jan 05, 2013	7016	7059	7005	7059	59,013,000	+38.40(+0.55%)
Jan 04, 2013	6975	7020	6971	7020	102,599,904	+198.10(+2.90%)
Jan 03, 2013	6822	6822	6822	6822	0	-0.04(-0.00%)
Jan 02, 2013	6872	6879	6822	6822	0	+0.04(+0.00%)
Jan 01, 2013	6822	6822	6822	6822	0	-0.04(-0.00%)
Dec 31, 2012	6872	6879	6822	6822	0	+0.00(+0.00%)
Dec 30, 2012	6872	6879	6822	6822	0	+0.04(+0.00%)
Dec 29, 2012	6872	6879	6822	6822	52,237,800	-40.10(-0.58%)
Dec 28, 2012	6877	6893	6859	6862	57,173,400	-27.00(-0.39%)
Dec 27, 2012	6890	6890	6890	6890	0	-0.04(-0.00%)
Dec 26, 2012	6916	6927	6868	6890	0	+0.04(+0.00%)
Dec 25, 2012	6890	6890	6890	6890	0	-0.04(-0.00%)
Dec 24, 2012	6916	6927	6868	6890	0	+0.00(+0.00%)
Dec 23, 2012	6916	6927	6868	6890	0	+0.04(+0.00%)
Dec 22, 2012	6916	6927	6868	6890	165,581,600	-23.30(-0.34%)
Dec 21, 2012	6922	6930	6908	6913	80,312,600	-33.30(-0.48%)
Dec 20, 2012	6932	6972	6925	6946	95,138,496	+34.00(+0.49%)
Dec 19, 2012	6919	6931	6904	6912	85,622,496	+15.00(+0.22%)
Dec 18, 2012	6898	6900	6880	6897	68,443,800	+0.00(+0.00%)
Dec 17, 2012	6898	6900	6880	6897	0	-5.41(-0.08%)
Dec 16, 2012	6925	6927	6894	6903	0	+0.01(+0.00%)
Dec 15, 2012	6925	6927	6894	6902	74,463,200	-17.00(-0.25%)
Dec 14, 2012	6968	6970	6914	6920	70,567,200	-39.90(-0.57%)
Dec 13, 2012	6972	7001	6957	6959	70,749,504	-14.30(-0.21%)
Dec 12, 2012	6948	6987	6940	6974	60,623,800	+29.80(+0.43%)
Dec 11, 2012	6922	6949	6898	6944	46,853,500	+0.00(+0.00%)
Dec 10, 2012	6922	6949	6898	6944	0	+18.65(+0.27%)
Dec 09, 2012	6909	6941	6898	6925	0	-0.05(-0.00%)
Dec 08, 2012	6909	6941	6898	6925	62,605,400	+13.30(+0.19%)
Dec 07, 2012	6861	6912	6861	6912	72,054,600	+60.00(+0.88%)
Dec 06, 2012	6870	6876	6834	6852	70,568,600	-1.10(-0.02%)
Dec 05, 2012	6841	6873	6840	6853	68,411,296	+14.40(+0.21%)
Dec 04, 2012	6832	6874	6827	6839	62,615,200	+18.10(+0.27%)
Dec 01, 2012	6820	6848	6815	6821	95,924,000	-7.90(-0.12%)
Nov 30, 2012	6787	6830	6782	6828	86,122,400	+72.00(+1.07%)
Nov 29, 2012	6702	6757	6700	6756	69,617,104	+44.80(+0.67%)
Nov 28, 2012	6705	6725	6697	6712	74,374,200	+29.80(+0.45%)
Nov 27, 2012	6702	6714	6677	6682	57,370,900	+0.02(+0.00%)
Nov 26, 2012	6702	6714	6677	6682	0	-33.21(-0.49%)
Nov 25, 2012	6679	6724	6674	6715	0	-0.01(-0.00%)
Nov 24, 2012	6679	6724	6674	6715	55,435,500	+36.00(+0.54%)
Nov 23, 2012	6658	6688	6647	6679	27,600,200	+35.40(+0.53%)
Nov 22, 2012	6606	6645	6602	6644	71,908,800	+24.70(+0.37%)
Nov 21, 2012	6615	6629	6585	6619	81,852,600	-19.90(-0.30%)
Nov 20, 2012	6542	6639	6537	6639	86,021,800	+0.01(+0.00%)
Nov 19, 2012	6542	6639	6537	6639	0	+130.23(+2.00%)
Nov 18, 2012	6541	6574	6509	6509	0	-0.04(-0.00%)
Nov 17, 2012	6541	6574	6508	6509	104,782,704	-65.90(-1.00%)
Nov 16, 2012	6638	6643	6572	6575	82,263,400	-102.40(-1.53%)
Nov 15, 2012	6709	6713	6670	6677	66,625,200	-45.80(-0.68%)
Nov 14, 2012	6682	6733	6660	6723	76,731,104	+26.10(+0.39%)
Nov 13, 2012	6712	6726	6690	6697	58,926,300	+0.03(+0.00%)
Nov 12, 2012	6712	6726	6690	6697	0	-18.53(-0.28%)
Nov 11, 2012	6710	6724	6664	6715	0	+0.00(+0.00%)
Nov 10, 2012	6710	6724	6664	6715	87,661,904	+1.60(+0.02%)
Nov 09, 2012	6721	6742	6702	6714	105,756,496	+16.00(+0.24%)
Nov 08, 2012	6779	6803	6698	6698	113,337,104	-48.10(-0.71%)
Nov 07, 2012	6709	6750	6702	6746	94,880,400	+39.40(+0.59%)
Nov 06, 2012	6686	6710	6680	6706	78,438,704	+0.03(+0.00%)
Nov 05, 2012	6686	6710	6680	6706	0	+4.90(+0.07%)
Nov 03, 2012	6657	6704	6654	6701	0	-0.03(-0.00%)
Nov 02, 2012	6657	6704	6654	6701	130,484,000	+41.10(+0.62%)
Nov 01, 2012	6573	6660	6573	6660	111,595,000	+65.20(+0.99%)
Oct 31, 2012	6625	6645	6595	6595	125,106,496	-38.00(-0.57%)
Oct 30, 2012	6602	6649	6601	6633	80,939,600	+31.70(+0.48%)
Oct 29, 2012	6590	6607	6582	6601	65,548,600	+0.56(+0.01%)
Oct 27, 2012	6596	6614	6567	6601	0	+0.04(+0.00%)
Oct 26, 2012	6596	6614	6567	6601	87,136,704	-5.80(-0.09%)
Oct 25, 2012	6612	6645	6604	6607	87,315,600	-20.80(-0.31%)
Oct 24, 2012	6628	6641	6598	6627	86,932,200	+0.60(+0.01%)
Oct 23, 2012	6745	6745	6615	6627	103,571,400	-119.90(-1.78%)
Oct 22, 2012	6756	6776	6738	6747	54,558,100	-9.44(-0.14%)
Oct 20, 2012	6779	6798	6755	6756	0	+0.04(+0.00%)
Oct 19, 2012	6779	6798	6755	6756	91,548,800	-25.60(-0.38%)
Oct 18, 2012	6748	6790	6742	6782	105,658,704	-4.70(-0.07%)
Oct 17, 2012	6758	6790	6754	6786	84,606,496	+12.40(+0.18%)
Oct 16, 2012	6730	6778	6723	6774	92,022,704	+69.80(+1.04%)
Oct 15, 2012	6668	6709	6667	6704	61,312,600	+49.00(+0.74%)
Oct 14, 2012	6644	6673	6632	6655	0	+0.00(+0.00%)
Oct 13, 2012	6644	6673	6632	6655	0	+0.00(+0.00%)
Oct 12, 2012	6644	6673	6632	6655	74,483,200	+1.20(+0.02%)
Oct 11, 2012	6611	6671	6609	6654	85,064,000	+25.00(+0.38%)
Oct 10, 2012	6648	6650	6625	6629	57,211,500	-20.10(-0.30%)
Oct 09, 2012	6684	6688	6649	6649	63,542,700	-6.70(-0.10%)
Oct 08, 2012	6641	6666	6632	6656	57,505,600	-19.02(-0.28%)
Oct 06, 2012	6652	6680	6629	6675	0	+0.02(+0.00%)
Oct 05, 2012	6652	6680	6629	6675	71,862,200	+43.40(+0.65%)
Oct 04, 2012	6625	6636	6600	6631	75,019,000	+27.00(+0.41%)
Oct 03, 2012	6598	6615	6590	6604	68,210,096	-9.10(-0.14%)
Oct 02, 2012	6583	6638	6576	6614	77,257,000	+2.60(+0.04%)

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.