Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	4474	4491	4471	4487	137,774,800	-10.29(-0.23%)
Apr 29, 2014	4464	4504	4450	4498	119,189,200	+37.15(+0.83%)
Apr 28, 2014	4455	4478	4444	4461	90,359,104	+16.90(+0.38%)
Apr 27, 2014	4465	4473	4431	4444	0	+0.00(+0.00%)
Apr 26, 2014	4465	4473	4431	4444	0	+0.00(+0.00%)
Apr 25, 2014	4459	4473	4431	4444	95,383,504	-35.91(-0.80%)
Apr 24, 2014	4474	4499	4441	4480	143,874,896	+28.46(+0.64%)
Apr 23, 2014	4480	4481	4449	4451	116,615,800	-33.13(-0.74%)
Apr 22, 2014	4452	4488	4444	4484	104,076,000	+52.40(+1.18%)
Apr 21, 2014	4413	4433	4392	4432	0	+0.00(+0.00%)
Apr 20, 2014	4413	4433	4392	4432	0	+0.00(+0.00%)
Apr 19, 2014	4413	4433	4392	4432	0	+0.00(+0.00%)
Apr 18, 2014	4413	4433	4392	4432	0	+0.00(+0.00%)
Apr 17, 2014	4412	4433	4392	4432	120,776,704	+26.15(+0.59%)
Apr 16, 2014	4389	4406	4375	4406	122,699,296	+60.31(+1.39%)
Apr 15, 2014	4380	4404	4344	4345	122,058,304	-39.21(-0.89%)
Apr 14, 2014	4346	4385	4319	4385	132,160,896	+18.70(+0.43%)
Apr 13, 2014	4379	4384	4334	4366	0	+0.00(+0.00%)
Apr 12, 2014	4379	4384	4334	4366	0	+0.00(+0.00%)
Apr 11, 2014	4379	4384	4334	4366	138,154,096	-47.63(-1.08%)
Apr 10, 2014	4457	4466	4409	4413	103,990,704	-29.19(-0.66%)
Apr 09, 2014	4431	4455	4426	4443	96,745,104	+17.85(+0.40%)
Apr 08, 2014	4443	4448	4385	4425	149,398,000	-11.25(-0.25%)
Apr 07, 2014	4453	4464	4432	4436	127,786,600	-48.47(-1.08%)
Apr 06, 2014	4459	4497	4447	4485	0	+0.00(+0.00%)
Apr 05, 2014	4459	4497	4447	4485	0	+0.00(+0.00%)
Apr 04, 2014	4460	4497	4447	4485	113,377,600	+35.22(+0.79%)
Apr 03, 2014	4431	4470	4417	4449	98,980,896	+18.47(+0.42%)
Apr 02, 2014	4429	4439	4422	4431	103,632,600	+4.14(+0.09%)
Apr 01, 2014	4409	4440	4401	4427	110,908,200	+35.22(+0.80%)
Mar 31, 2014	4427	4431	4391	4392	89,922,800	-19.76(-0.45%)
Mar 30, 2014	4393	4411	4388	4411	0	+0.00(+0.00%)
Mar 29, 2014	4393	4411	4388	4411	0	+0.00(+0.00%)
Mar 28, 2014	4392	4411	4388	4411	99,527,504	+32.20(+0.74%)
Mar 27, 2014	4375	4390	4359	4379	135,638,208	-6.09(-0.14%)
Mar 26, 2014	4358	4398	4354	4385	100,125,800	+41.03(+0.94%)
Mar 25, 2014	4287	4352	4287	4344	115,775,904	+67.78(+1.59%)
Mar 24, 2014	4322	4332	4267	4276	130,239,400	-58.94(-1.36%)
Mar 23, 2014	4331	4353	4323	4335	0	+0.00(+0.00%)
Mar 22, 2014	4331	4353	4323	4335	0	+0.00(+0.00%)
Mar 21, 2014	4333	4353	4323	4335	181,677,904	+7.37(+0.17%)
Mar 20, 2014	4277	4328	4261	4328	144,369,904	+19.85(+0.46%)
Mar 19, 2014	4313	4329	4295	4308	102,362,304	-5.20(-0.12%)
Mar 18, 2014	4264	4342	4250	4313	125,862,400	+41.30(+0.97%)
Mar 17, 2014	4217	4277	4212	4272	105,750,496	+55.59(+1.32%)
Mar 15, 2014	4220	4237	4183	4216	0	+0.00(+0.00%)
Mar 14, 2014	4221	4237	4183	4216	184,194,096	-34.14(-0.80%)
Mar 13, 2014	4315	4320	4251	4251	112,881,904	-55.75(-1.29%)
Mar 12, 2014	4323	4328	4273	4306	123,684,496	-43.46(-1.00%)
Mar 11, 2014	4385	4387	4344	4350	102,575,400	-21.12(-0.48%)
Mar 10, 2014	4365	4418	4347	4371	129,388,400	+4.42(+0.10%)
Mar 09, 2014	4416	4432	4364	4366	0	+0.00(+0.00%)
Mar 08, 2014	4416	4432	4364	4366	157,180,000	-50.62(-1.15%)
Mar 07, 2014	4408	4431	4402	4417	147,376,000	+25.79(+0.59%)
Mar 06, 2014	4385	4402	4378	4391	106,194,600	-4.65(-0.11%)
Mar 05, 2014	4341	4400	4337	4396	125,890,896	+105.03(+2.45%)
Mar 04, 2014	4339	4347	4288	4291	157,761,504	+0.00(+0.00%)
Mar 03, 2014	4338	4347	4288	4291	0	-117.21(-2.66%)
Mar 02, 2014	4403	4414	4368	4408	0	+0.00(+0.00%)
Mar 01, 2014	4405	4414	4368	4408	120,235,296	+11.69(+0.27%)
Feb 28, 2014	4401	4408	4355	4396	142,607,104	-0.52(-0.01%)
Feb 27, 2014	4414	4421	4381	4397	113,683,200	-17.64(-0.40%)
Feb 26, 2014	4406	4416	4383	4415	111,757,504	-4.58(-0.10%)
Feb 25, 2014	4374	4419	4374	4419	95,223,800	+0.00(+0.00%)
Feb 24, 2014	4374	4419	4374	4419	0	+38.07(+0.87%)
Feb 23, 2014	4370	4383	4353	4381	0	+0.00(+0.00%)
Feb 22, 2014	4370	4383	4353	4381	102,371,296	+25.57(+0.59%)
Feb 21, 2014	4298	4357	4290	4355	122,837,400	+14.39(+0.33%)
Feb 20, 2014	4322	4353	4313	4341	101,227,104	+10.39(+0.24%)
Feb 19, 2014	4341	4342	4305	4331	91,570,304	-4.46(-0.10%)
Feb 18, 2014	4346	4353	4330	4335	62,954,100	-4.97(-0.11%)
Feb 17, 2014	4320	4340	4305	4340	0	+0.00(+0.00%)
Feb 16, 2014	4320	4340	4305	4340	0	+0.00(+0.00%)
Feb 15, 2014	4320	4340	4305	4340	97,863,104	+27.34(+0.63%)
Feb 14, 2014	4293	4316	4275	4313	111,612,600	+7.30(+0.17%)
Feb 13, 2014	4296	4324	4288	4306	118,668,600	+22.18(+0.52%)
Feb 12, 2014	4251	4283	4247	4283	137,944,992	+46.19(+1.09%)
Feb 11, 2014	4248	4251	4229	4237	101,803,104	+0.00(+0.00%)
Feb 10, 2014	4248	4251	4229	4237	0	+8.95(+0.21%)
Feb 09, 2014	4199	4229	4172	4228	0	+0.00(+0.00%)
Feb 08, 2014	4199	4229	4172	4228	139,519,296	+40.08(+0.96%)
Feb 07, 2014	4139	4201	4123	4188	234,833,600	+70.31(+1.71%)
Feb 06, 2014	4112	4137	4099	4118	123,523,296	+0.34(+0.01%)
Feb 05, 2014	4092	4132	4081	4117	135,698,704	+9.70(+0.24%)
Feb 04, 2014	4160	4185	4105	4108	119,653,504	+0.00(+0.00%)
Feb 03, 2014	4160	4185	4105	4108	0	-57.97(-1.39%)
Feb 02, 2014	4181	4189	4099	4166	0	+0.00(+0.00%)
Feb 01, 2014	4195	4195	4099	4166	144,400,496	-14.30(-0.34%)
Jan 31, 2014	4160	4196	4124	4180	110,023,296	+23.04(+0.55%)
Jan 30, 2014	4221	4246	4107	4157	156,697,696	-28.31(-0.68%)
Jan 29, 2014	4171	4198	4154	4185	124,485,104	+40.73(+0.98%)
Jan 28, 2014	4166	4172	4138	4145	138,816,400	+0.00(+0.00%)
Jan 27, 2014	4165	4172	4138	4145	0	-16.91(-0.41%)
Jan 25, 2014	4284	4292	4155	4161	181,128,608	-119.49(-2.79%)
Jan 24, 2014	4319	4339	4267	4281	121,891,000	-44.02(-1.02%)
Jan 23, 2014	4338	4347	4308	4325	95,595,000	+1.11(+0.03%)
Jan 22, 2014	4327	4351	4317	4324	113,288,704	+1.01(+0.02%)
Jan 21, 2014	4321	4333	4314	4323	75,947,504	+0.00(+0.00%)
Jan 20, 2014	4321	4333	4314	4323	0	-4.64(-0.11%)
Jan 18, 2014	4324	4342	4313	4328	132,673,904	+8.23(+0.19%)
Jan 17, 2014	4333	4335	4313	4319	113,299,104	-12.80(-0.30%)
Jan 16, 2014	4287	4332	4283	4332	116,462,896	+57.87(+1.35%)
Jan 15, 2014	4227	4274	4214	4274	103,190,896	+10.93(+0.26%)
Jan 14, 2014	4262	4269	4247	4263	103,307,904	+0.00(+0.00%)
Jan 13, 2014	4263	4269	4247	4263	0	+12.67(+0.30%)
Jan 12, 2014	4247	4269	4233	4251	0	+0.00(+0.00%)
Jan 11, 2014	4247	4269	4233	4251	128,366,304	+25.46(+0.60%)
Jan 10, 2014	4260	4278	4216	4225	137,083,696	-35.82(-0.84%)
Jan 09, 2014	4269	4272	4246	4261	100,876,000	-1.72(-0.04%)
Jan 08, 2014	4232	4267	4216	4263	102,867,800	+35.14(+0.83%)
Jan 07, 2014	4242	4261	4222	4228	68,734,800	+0.00(+0.00%)
Jan 06, 2014	4241	4261	4222	4228	0	-20.11(-0.47%)
Jan 05, 2014	4239	4259	4229	4248	0	+0.00(+0.00%)
Jan 04, 2014	4239	4259	4229	4248	59,137,700	+20.37(+0.48%)
Jan 03, 2014	4307	4313	4227	4227	86,282,800	+0.00(+0.00%)
Jan 02, 2014	4309	4313	4227	4227	0	-68.67(-1.60%)
Jan 01, 2014	4281	4297	4281	4296	19,638,000	+20.24(+0.47%)
Dec 31, 2013	4283	4290	4268	4276	65,865,100	+0.00(+0.00%)
Dec 30, 2013	4282	4290	4268	4276	0	-1.94(-0.05%)
Dec 29, 2013	4246	4279	4237	4278	0	+0.00(+0.00%)
Dec 28, 2013	4246	4279	4237	4278	75,689,200	+0.00(+0.00%)
Dec 27, 2013	4246	4279	4237	4278	0	+59.24(+1.40%)
Dec 26, 2013	4213	4230	4209	4218	0	+0.00(+0.00%)
Dec 25, 2013	4210	4230	4209	4218	18,874,800	+3.12(+0.07%)
Dec 24, 2013	4200	4215	4188	4215	72,498,704	+0.00(+0.00%)
Dec 23, 2013	4202	4215	4188	4215	0	+21.52(+0.51%)
Dec 22, 2013	4178	4200	4167	4194	0	+0.00(+0.00%)
Dec 21, 2013	4177	4200	4167	4194	193,420,896	+39.50(+0.95%)
Dec 20, 2013	4146	4184	4144	4154	68,178,600	+44.76(+1.09%)
Dec 19, 2013	4088	4110	4074	4110	88,914,200	+40.87(+1.00%)
Dec 18, 2013	4101	4101	4069	4069	87,590,896	-51.24(-1.24%)
Dec 17, 2013	4052	4129	4051	4120	93,624,600	+0.00(+0.00%)
Dec 16, 2013	4052	4129	4051	4120	0	+60.17(+1.48%)
Dec 15, 2013	4068	4086	4053	4060	0	+0.00(+0.00%)
Dec 14, 2013	4070	4086	4053	4060	74,611,104	-9.41(-0.23%)
Dec 13, 2013	4078	4090	4056	4069	84,997,296	-17.74(-0.43%)
Dec 12, 2013	4094	4128	4086	4087	91,017,904	-4.28(-0.10%)
Dec 11, 2013	4127	4145	4091	4091	78,886,896	-42.96(-1.04%)
Dec 10, 2013	4143	4143	4110	4134	77,073,800	+0.00(+0.00%)
Dec 09, 2013	4143	4143	4110	4134	0	+4.73(+0.11%)
Dec 08, 2013	4111	4141	4082	4129	0	+0.00(+0.00%)
Dec 07, 2013	4111	4141	4082	4129	101,580,200	+29.46(+0.72%)
Dec 06, 2013	4141	4157	4100	4100	101,273,400	-48.61(-1.17%)
Dec 05, 2013	4184	4193	4120	4149	99,698,600	-23.92(-0.57%)
Dec 04, 2013	4276	4277	4172	4172	113,870,096	-113.37(-2.65%)
Dec 03, 2013	4295	4309	4273	4286	72,972,896	+0.00(+0.00%)
Dec 02, 2013	4296	4309	4273	4286	0	-9.40(-0.22%)
Dec 01, 2013	4298	4311	4294	4295	0	+0.00(+0.00%)
Nov 30, 2013	4297	4311	4294	4295	70,660,600	-7.21(-0.17%)
Nov 29, 2013	4292	4312	4289	4302	49,972,600	+9.36(+0.22%)
Nov 28, 2013	4287	4304	4277	4293	89,111,400	+15.49(+0.36%)
Nov 27, 2013	4296	4305	4278	4278	81,270,800	-24.40(-0.57%)
Nov 26, 2013	4298	4308	4291	4302	64,808,400	+0.00(+0.00%)
Nov 25, 2013	4298	4308	4291	4302	0	+23.44(+0.55%)
Nov 24, 2013	4265	4285	4251	4279	0	+0.00(+0.00%)
Nov 23, 2013	4265	4285	4251	4279	75,800,200	+24.63(+0.58%)
Nov 22, 2013	4247	4266	4222	4254	77,561,296	-14.47(-0.34%)
Nov 21, 2013	4263	4291	4249	4268	79,458,704	-3.92(-0.09%)
Nov 20, 2013	4303	4303	4264	4272	69,371,904	-48.39(-1.12%)
Nov 19, 2013	4289	4337	4277	4321	80,574,600	+0.00(+0.00%)
Nov 18, 2013	4287	4337	4277	4321	0	+28.45(+0.66%)
Nov 17, 2013	4283	4300	4272	4292	0	+0.00(+0.00%)
Nov 16, 2013	4282	4300	4272	4292	93,037,296	+8.32(+0.19%)
Nov 15, 2013	4286	4294	4258	4284	97,078,200	+43.97(+1.04%)
Nov 14, 2013	4251	4266	4213	4240	86,448,400	-23.84(-0.56%)
Nov 13, 2013	4289	4298	4264	4264	68,895,504	-26.36(-0.61%)
Nov 12, 2013	4263	4296	4253	4290	56,971,900	+0.00(+0.00%)
Nov 11, 2013	4264	4296	4253	4290	0	+29.70(+0.70%)
Nov 10, 2013	4252	4268	4212	4260	0	+0.00(+0.00%)
Nov 09, 2013	4254	4268	4212	4260	108,454,496	-20.55(-0.48%)
Nov 08, 2013	4283	4356	4269	4281	150,594,704	-5.94(-0.14%)
Nov 07, 2013	4265	4300	4265	4287	85,653,104	+33.59(+0.79%)
Nov 06, 2013	4297	4297	4233	4253	103,977,800	-35.25(-0.82%)
Nov 05, 2013	4285	4296	4277	4289	60,398,200	+0.00(+0.00%)
Nov 04, 2013	4286	4296	4277	4289	0	+15.40(+0.36%)
Nov 03, 2013	4303	4305	4267	4273	0	+0.00(+0.00%)
Nov 02, 2013	4303	4305	4267	4273	0	+0.00(+0.00%)
Nov 01, 2013	4302	4305	4267	4273	55,272,500	-26.70(-0.62%)
Oct 31, 2013	4261	4304	4255	4300	94,117,200	+25.78(+0.60%)
Oct 30, 2013	4273	4310	4265	4274	79,788,000	-3.98(-0.09%)
Oct 29, 2013	4242	4281	4242	4278	80,230,896	+26.48(+0.62%)
Oct 28, 2013	4288	4289	4236	4252	76,895,904	-20.70(-0.48%)
Oct 27, 2013	4248	4280	4242	4272	0	+0.00(+0.00%)
Oct 26, 2013	4248	4280	4242	4272	0	+0.00(+0.00%)
Oct 25, 2013	4249	4280	4242	4272	85,491,696	-3.38(-0.08%)
Oct 24, 2013	4272	4281	4260	4276	81,353,000	+15.03(+0.35%)
Oct 23, 2013	4272	4275	4250	4261	111,605,000	-34.77(-0.81%)
Oct 22, 2013	4266	4309	4263	4295	98,589,504	+18.51(+0.43%)
Oct 21, 2013	4286	4286	4268	4277	76,389,904	-9.11(-0.21%)
Oct 20, 2013	4260	4286	4247	4286	0	+0.00(+0.00%)
Oct 19, 2013	4260	4286	4247	4286	0	+0.00(+0.00%)
Oct 18, 2013	4260	4286	4247	4286	97,855,904	+46.39(+1.09%)
Oct 17, 2013	4234	4242	4205	4240	93,448,896	-4.08(-0.10%)
Oct 16, 2013	4231	4248	4213	4244	103,286,096	-12.30(-0.29%)
Oct 15, 2013	4239	4262	4232	4256	89,147,800	+33.06(+0.78%)
Oct 14, 2013	4206	4223	4193	4223	68,353,200	+2.98(+0.07%)
Oct 13, 2013	4228	4228	4209	4220	0	+0.00(+0.00%)
Oct 12, 2013	4228	4228	4209	4220	0	+0.00(+0.00%)
Oct 11, 2013	4227	4228	4209	4220	82,964,496	+1.87(+0.04%)
Oct 10, 2013	4156	4221	4148	4218	112,910,704	+91.06(+2.21%)
Oct 09, 2013	4127	4162	4114	4127	100,956,600	-6.48(-0.16%)
Oct 08, 2013	4161	4172	4133	4134	80,755,104	-32.05(-0.77%)
Oct 07, 2013	4145	4166	4106	4166	70,427,600	+1.33(+0.03%)
Oct 06, 2013	4128	4176	4125	4164	0	+0.00(+0.00%)
Oct 05, 2013	4128	4176	4125	4164	0	+0.00(+0.00%)
Oct 04, 2013	4127	4176	4125	4164	73,009,600	+36.27(+0.88%)
Oct 03, 2013	4159	4167	4125	4128	70,162,304	-30.18(-0.73%)
Oct 02, 2013	4178	4181	4137	4158	86,634,496	-38.44(-0.92%)
Oct 01, 2013	4152	4197	4150	4197	81,348,304	+53.16(+1.28%)
Sep 30, 2013	4142	4150	4120	4143	90,782,800	-43.33(-1.03%)
Sep 29, 2013	4190	4201	4164	4187	0	+0.00(+0.00%)
Sep 27, 2013	4193	4201	4164	4187	74,908,000	+0.05(+0.00%)
Sep 26, 2013	4199	4202	4171	4187	84,538,000	-8.63(-0.21%)
Sep 25, 2013	4185	4203	4172	4195	82,546,800	-0.26(-0.01%)
Sep 24, 2013	4175	4206	4174	4196	83,359,104	+23.53(+0.56%)
Sep 23, 2013	4207	4217	4163	4172	87,034,800	-31.58(-0.75%)
Sep 21, 2013	4196	4220	4194	4204	0	+0.00(+0.00%)
Sep 20, 2013	4195	4220	4194	4204	199,054,704	-2.38(-0.06%)
Sep 19, 2013	4228	4228	4189	4206	121,735,400	+35.64(+0.85%)
Sep 18, 2013	4147	4170	4134	4170	78,450,600	+24.89(+0.60%)
Sep 17, 2013	4142	4156	4131	4146	79,838,200	-6.71(-0.16%)
Sep 16, 2013	4154	4163	4138	4152	92,101,800	+37.72(+0.92%)
Sep 15, 2013	4101	4117	4096	4114	0	+0.00(+0.00%)
Sep 14, 2013	4101	4117	4096	4114	0	+0.00(+0.00%)
Sep 13, 2013	4102	4117	4096	4114	80,926,400	+7.87(+0.19%)
Sep 12, 2013	4118	4121	4095	4107	115,335,800	-12.48(-0.30%)
Sep 11, 2013	4107	4123	4101	4119	94,463,296	+2.47(+0.06%)
Sep 10, 2013	4071	4120	4067	4117	113,480,600	+76.31(+1.89%)
Sep 09, 2013	4046	4048	4023	4040	76,420,304	-8.86(-0.22%)
Sep 08, 2013	4000	4049	3986	4049	0	+0.00(+0.00%)
Sep 07, 2013	4000	4049	3986	4049	0	+0.00(+0.00%)
Sep 06, 2013	4001	4049	3986	4049	111,738,400	+42.39(+1.06%)
Sep 05, 2013	3986	4010	3968	4007	103,932,096	+26.38(+0.66%)
Sep 04, 2013	3982	3988	3928	3980	83,843,400	+6.35(+0.16%)
Sep 03, 2013	4015	4015	3951	3974	93,598,000	-31.94(-0.80%)
Sep 02, 2013	3975	4014	3975	4006	67,423,200	+72.23(+1.84%)
Sep 01, 2013	3986	3989	3934	3934	0	+0.00(+0.00%)
Aug 31, 2013	3986	3989	3934	3934	0	+0.00(+0.00%)
Aug 30, 2013	3986	3989	3934	3934	93,756,496	-52.57(-1.32%)
Aug 29, 2013	3981	3990	3951	3986	81,767,504	+25.89(+0.65%)
Aug 28, 2013	3955	3976	3935	3960	110,503,104	-8.27(-0.21%)
Aug 27, 2013	4049	4062	3969	3969	108,198,400	-98.40(-2.42%)
Aug 26, 2013	4073	4073	4038	4067	36,474,700	-2.34(-0.06%)
Aug 25, 2013	4059	4074	4026	4069	0	+0.00(+0.00%)
Aug 24, 2013	4059	4074	4026	4069	0	+0.00(+0.00%)
Aug 23, 2013	4059	4074	4026	4069	60,975,400	+10.35(+0.25%)
Aug 22, 2013	4018	4072	4018	4059	78,639,800	+44.03(+1.10%)
Aug 21, 2013	4042	4048	4015	4015	67,324,800	-13.84(-0.34%)
Aug 20, 2013	4067	4068	4005	4029	99,059,504	-55.05(-1.35%)
Aug 19, 2013	4122	4122	4081	4084	63,656,900	-39.91(-0.97%)
Aug 18, 2013	4093	4124	4078	4124	0	+0.00(+0.00%)
Aug 17, 2013	4093	4124	4078	4124	0	+0.00(+0.00%)
Aug 16, 2013	4093	4124	4078	4124	81,788,800	+30.69(+0.75%)
Aug 15, 2013	4109	4112	4055	4093	67,105,100	-21.00(-0.51%)
Aug 14, 2013	4099	4122	4092	4114	72,401,696	+21.70(+0.53%)
Aug 13, 2013	4082	4092	4075	4092	73,464,096	+20.82(+0.51%)
Aug 12, 2013	4081	4089	4049	4072	71,797,904	-4.87(-0.12%)
Aug 11, 2013	4075	4088	4050	4077	0	+0.00(+0.00%)
Aug 10, 2013	4075	4088	4050	4077	0	+0.00(+0.00%)
Aug 09, 2013	4074	4088	4050	4077	87,489,200	+12.23(+0.30%)
Aug 08, 2013	4046	4070	4033	4064	81,525,104	+25.83(+0.64%)
Aug 07, 2013	4025	4044	4011	4038	84,145,296	+5.92(+0.15%)
Aug 06, 2013	4051	4065	4014	4033	102,019,000	-17.40(-0.43%)
Aug 05, 2013	4049	4063	4040	4050	75,312,496	+4.32(+0.11%)
Aug 04, 2013	4060	4060	4028	4046	0	+0.00(+0.00%)
Aug 03, 2013	4060	4060	4028	4046	0	+0.00(+0.00%)
Aug 02, 2013	4059	4060	4028	4046	90,971,296	+2.92(+0.07%)
Aug 01, 2013	3997	4044	3994	4043	133,956,896	+50.04(+1.25%)
Jul 31, 2013	3975	4007	3965	3993	98,222,000	+6.08(+0.15%)
Jul 30, 2013	3984	3998	3966	3987	79,142,896	+17.70(+0.45%)
Jul 29, 2013	3989	3998	3962	3969	89,540,800	+0.07(+0.00%)
Jul 28, 2013	3978	4002	3961	3969	0	+0.00(+0.00%)
Jul 27, 2013	3978	4002	3961	3969	0	+0.00(+0.00%)
Jul 26, 2013	3980	4002	3961	3969	93,854,600	+12.82(+0.32%)
Jul 25, 2013	3962	3968	3920	3956	101,230,000	-6.73(-0.17%)
Jul 24, 2013	3931	3976	3931	3963	101,852,200	+39.66(+1.01%)
Jul 23, 2013	3953	3956	3923	3923	93,653,800	-16.83(-0.43%)
Jul 22, 2013	3929	3946	3916	3940	67,872,400	+14.60(+0.37%)
Jul 21, 2013	3914	3925	3900	3925	0	+0.00(+0.00%)
Jul 20, 2013	3914	3925	3900	3925	0	+0.00(+0.00%)
Jul 19, 2013	3915	3925	3900	3925	89,217,600	-2.47(-0.06%)
Jul 18, 2013	3864	3928	3859	3928	91,194,000	+55.77(+1.44%)
Jul 17, 2013	3859	3883	3822	3872	76,429,400	+20.99(+0.55%)
Jul 16, 2013	3883	3885	3847	3851	65,496,000	-27.55(-0.71%)
Jul 15, 2013	3867	3893	3863	3879	55,995,800	+23.49(+0.61%)
Jul 14, 2013	3879	3886	3845	3855	0	+0.00(+0.00%)
Jul 13, 2013	3879	3886	3845	3855	0	+0.00(+0.00%)
Jul 12, 2013	3879	3886	3845	3855	72,635,000	-13.89(-0.36%)
Jul 11, 2013	3885	3888	3855	3869	92,621,400	+28.45(+0.74%)
Jul 10, 2013	3841	3855	3812	3841	73,308,600	-3.03(-0.08%)
Jul 09, 2013	3841	3859	3832	3844	89,875,000	+19.73(+0.52%)
Jul 08, 2013	3782	3843	3782	3824	76,401,000	+69.98(+1.86%)
Jul 07, 2013	3811	3837	3754	3754	0	+0.00(+0.00%)
Jul 06, 2013	3811	3837	3754	3754	0	+0.00(+0.00%)
Jul 05, 2013	3811	3837	3754	3754	98,157,600	-55.46(-1.46%)
Jul 04, 2013	3734	3810	3723	3809	111,232,600	+107.30(+2.90%)
Jul 03, 2013	3708	3709	3669	3702	105,048,400	-40.56(-1.08%)
Jul 02, 2013	3776	3776	3731	3743	77,200,400	-24.91(-0.66%)
Jul 01, 2013	3762	3786	3725	3767	88,607,000	+28.57(+0.76%)
Jun 30, 2013	3768	3775	3724	3739	0	+0.00(+0.00%)
Jun 29, 2013	3768	3775	3724	3739	0	+0.00(+0.00%)
Jun 28, 2013	3767	3775	3724	3739	118,744,800	-23.28(-0.62%)
Jun 27, 2013	3722	3781	3704	3762	97,420,600	+36.15(+0.97%)
Jun 26, 2013	3655	3731	3638	3726	109,058,400	+76.22(+2.09%)
Jun 25, 2013	3643	3656	3619	3650	105,236,600	+54.19(+1.51%)
Jun 24, 2013	3653	3668	3575	3596	133,725,200	-62.41(-1.71%)
Jun 23, 2013	3721	3744	3658	3658	0	+0.00(+0.00%)
Jun 21, 2013	3719	3744	3658	3658	170,441,408	-40.89(-1.11%)
Jun 20, 2013	3778	3783	3696	3699	143,397,408	-140.41(-3.66%)
Jun 19, 2013	3866	3868	3824	3839	84,862,200	-21.21(-0.55%)
Jun 18, 2013	3849	3871	3837	3861	75,693,000	-3.11(-0.08%)
Jun 17, 2013	3815	3883	3815	3864	88,895,600	+58.50(+1.54%)
Jun 16, 2013	3823	3831	3794	3805	0	+0.00(+0.00%)
Jun 15, 2013	3823	3831	3794	3805	0	+0.00(+0.00%)
Jun 14, 2013	3823	3831	3794	3805	77,729,800	+7.18(+0.19%)
Jun 13, 2013	3748	3804	3732	3798	104,036,400	+4.28(+0.11%)
Jun 12, 2013	3805	3835	3792	3794	82,900,600	-16.86(-0.44%)
Jun 11, 2013	3847	3849	3780	3811	106,952,600	-53.80(-1.39%)
Jun 10, 2013	3864	3885	3854	3864	67,885,400	-8.23(-0.21%)
Jun 09, 2013	3824	3890	3801	3873	0	+0.00(+0.00%)
Jun 08, 2013	3824	3890	3801	3873	0	+0.00(+0.00%)
Jun 07, 2013	3821	3890	3801	3873	102,233,400	+58.31(+1.53%)
Jun 06, 2013	3861	3878	3814	3814	92,674,800	-38.16(-0.99%)
Jun 05, 2013	3904	3916	3852	3852	98,550,400	-73.39(-1.87%)
Jun 04, 2013	3950	3962	3920	3926	75,275,800	+5.16(+0.13%)
Jun 03, 2013	3930	3980	3889	3921	93,646,600	-27.92(-0.71%)
Jun 02, 2013	3995	3995	3938	3949	0	+0.00(+0.00%)
May 31, 2013	3992	3996	3938	3949	133,511,800	-47.72(-1.19%)
May 30, 2013	3964	4019	3964	3996	84,607,200	+22.19(+0.56%)
May 29, 2013	4025	4029	3970	3974	91,563,600	-76.44(-1.89%)
May 28, 2013	4006	4072	4004	4051	99,488,800	+55.40(+1.39%)
May 27, 2013	3979	3998	3976	3995	39,186,400	+38.37(+0.97%)
May 26, 2013	3981	3997	3942	3957	0	+0.00(+0.00%)
May 24, 2013	3982	3997	3942	3957	60,558,800	-10.36(-0.26%)
May 23, 2013	3956	3984	3940	3967	127,183,600	-83.96(-2.07%)
May 22, 2013	4036	4059	4009	4051	92,980,000	+14.93(+0.37%)
May 21, 2013	4010	4036	3991	4036	87,155,000	+13.33(+0.33%)
May 20, 2013	4006	4023	3993	4023	61,728,800	+21.58(+0.54%)
May 19, 2013	3970	4019	3962	4001	0	+0.00(+0.00%)
May 17, 2013	3968	4019	3962	4001	148,916,000	+22.20(+0.56%)
May 16, 2013	3968	3984	3958	3979	93,967,400	-3.16(-0.08%)
May 15, 2013	3959	3983	3951	3982	93,773,200	+16.17(+0.41%)
May 14, 2013	3950	3966	3922	3966	89,435,600	+20.86(+0.53%)
May 13, 2013	3948	3962	3933	3945	75,023,600	-8.63(-0.22%)
May 12, 2013	3932	3972	3930	3954	0	+0.00(+0.00%)
May 10, 2013	3932	3972	3930	3954	94,890,400	+25.25(+0.64%)
May 09, 2013	3927	3942	3909	3929	64,145,400	-27.70(-0.70%)
May 08, 2013	3924	3957	3919	3956	85,164,600	+34.96(+0.89%)
May 07, 2013	3915	3941	3905	3921	105,486,400	+14.28(+0.37%)
May 06, 2013	3909	3916	3898	3907	47,146,400	-5.91(-0.15%)
May 05, 2013	3870	3915	3848	3913	0	+0.00(+0.00%)
May 03, 2013	3874	3915	3848	3913	109,438,000	+54.19(+1.40%)
May 02, 2013	3829	3889	3819	3859	118,408,600	+2.01(+0.05%)

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.