Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2014	3287	3294	3267	3288	13,001,200	+3.64(+0.11%)
Nov 28, 2014	3271	3286	3268	3284	10,246,100	+20.46(+0.63%)
Nov 27, 2014	3264	3271	3253	3264	11,681,600	-0.17(-0.01%)
Nov 26, 2014	3239	3276	3237	3264	17,287,500	+20.13(+0.62%)
Nov 25, 2014	3238	3260	3237	3244	11,038,100	+8.62(+0.27%)
Nov 22, 2014	3196	3240	3192	3235	19,808,500	+41.99(+1.31%)
Nov 21, 2014	3210	3210	3179	3193	11,316,800	-17.77(-0.55%)
Nov 20, 2014	3199	3212	3193	3211	9,728,300	+11.00(+0.34%)
Nov 19, 2014	3165	3203	3164	3200	11,073,800	+30.13(+0.95%)
Nov 18, 2014	3141	3177	3141	3170	10,291,200	+7.43(+0.23%)
Nov 15, 2014	3166	3170	3146	3162	10,675,300	+1.02(+0.03%)
Nov 14, 2014	3158	3177	3147	3161	13,548,200	+21.79(+0.69%)
Nov 13, 2014	3166	3170	3135	3140	14,689,300	-36.40(-1.15%)
Nov 12, 2014	3169	3188	3167	3176	9,609,700	+9.91(+0.31%)
Nov 11, 2014	3141	3166	3141	3166	10,816,900	+21.54(+0.68%)
Nov 08, 2014	3178	3185	3134	3145	13,679,600	-19.30(-0.61%)
Nov 07, 2014	3152	3193	3140	3164	19,102,900	+4.06(+0.13%)
Nov 06, 2014	3137	3162	3129	3160	15,803,600	+47.87(+1.54%)
Nov 05, 2014	3127	3152	3108	3112	14,141,800	-11.94(-0.38%)
Nov 04, 2014	3152	3153	3117	3124	14,246,600	-33.25(-1.05%)
Oct 31, 2014	3133	3166	3120	3157	19,177,800	+36.44(+1.17%)
Oct 30, 2014	3127	3135	3069	3121	14,785,400	+3.13(+0.10%)
Oct 29, 2014	3120	3133	3110	3118	14,589,100	+7.26(+0.23%)
Oct 28, 2014	3080	3113	3080	3110	14,773,300	+47.69(+1.56%)
Oct 27, 2014	3097	3100	3047	3063	12,872,500	-15.18(-0.49%)
Oct 24, 2014	3073	3082	3062	3078	33,639,500	+6.40(+0.21%)
Oct 23, 2014	3058	3081	3031	3071	13,783,100	+9.66(+0.32%)
Oct 22, 2014	3037	3062	3021	3062	14,409,400	+30.30(+1.00%)
Oct 21, 2014	2964	3031	2956	3031	16,119,700	+61.49(+2.07%)
Oct 20, 2014	2991	2996	2952	2970	16,200,500	-17.97(-0.60%)
Oct 17, 2014	2899	2988	2872	2988	28,558,800	+100.20(+3.47%)
Oct 16, 2014	2922	2939	2809	2888	32,078,300	-27.85(-0.96%)
Oct 15, 2014	3013	3020	2916	2916	24,226,900	-99.79(-3.31%)
Oct 14, 2014	3008	3021	2968	3015	14,986,400	-4.16(-0.14%)
Oct 13, 2014	3008	3036	3001	3020	14,772,900	-22.46(-0.74%)
Oct 10, 2014	3075	3084	3040	3042	19,222,600	-50.72(-1.64%)
Oct 09, 2014	3127	3130	3079	3093	17,542,300	-7.33(-0.24%)
Oct 08, 2014	3111	3116	3092	3100	13,031,800	-22.04(-0.71%)
Oct 07, 2014	3169	3169	3120	3122	13,688,600	-48.57(-1.53%)
Oct 06, 2014	3182	3189	3166	3171	9,582,400	+0.93(+0.03%)
Oct 03, 2014	3151	3177	3147	3170	12,460,900	+37.88(+1.21%)
Oct 02, 2014	3194	3195	3132	3132	16,775,300	-66.77(-2.09%)
Oct 01, 2014	3214	3228	3195	3199	13,777,800	-22.79(-0.71%)
Sep 30, 2014	3204	3229	3194	3221	15,538,300	+23.15(+0.72%)
Sep 29, 2014	3207	3213	3182	3198	10,547,100	-8.24(-0.26%)
Sep 26, 2014	3198	3216	3177	3206	11,122,300	+9.59(+0.30%)
Sep 25, 2014	3206	3231	3192	3197	14,321,200	-10.85(-0.34%)
Sep 24, 2014	3195	3208	3184	3208	12,171,900	+18.34(+0.58%)
Sep 23, 2014	3218	3219	3180	3189	13,611,500	-31.03(-0.96%)
Sep 22, 2014	3212	3229	3210	3220	9,115,200	+0.04(+0.00%)
Sep 19, 2014	3225	3235	3220	3220	21,069,700	+12.18(+0.38%)
Sep 18, 2014	3183	3208	3183	3208	12,376,200	+24.82(+0.78%)
Sep 17, 2014	3180	3191	3177	3183	11,147,500	+15.94(+0.50%)
Sep 16, 2014	3180	3181	3158	3167	9,349,500	-14.68(-0.46%)
Sep 15, 2014	3166	3186	3164	3182	9,973,300	+9.38(+0.30%)
Sep 12, 2014	3183	3183	3165	3173	8,589,000	-2.66(-0.08%)
Sep 11, 2014	3190	3192	3166	3175	8,236,400	-8.76(-0.28%)
Sep 10, 2014	3182	3187	3171	3184	8,242,100	-6.06(-0.19%)
Sep 09, 2014	3200	3212	3188	3190	9,271,500	-18.42(-0.57%)
Sep 08, 2014	3218	3223	3201	3209	9,156,100	-11.52(-0.36%)
Sep 05, 2014	3217	3225	3208	3220	12,828,700	-2.65(-0.08%)
Sep 04, 2014	3184	3232	3182	3223	14,613,000	+36.07(+1.13%)
Sep 03, 2014	3184	3207	3184	3187	12,234,700	+8.88(+0.28%)
Sep 02, 2014	3185	3187	3163	3178	9,029,500	-2.81(-0.09%)

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.