Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	2335	2350	2331	2338	4,080,600	+2.85(+0.12%)
Jul 30, 2013	2354	2355	2329	2335	3,648,400	-19.18(-0.81%)
Jul 29, 2013	2341	2356	2340	2354	3,574,400	+13.59(+0.58%)
Jul 28, 2013	2324	2345	2324	2340	0	+0.00(+0.00%)
Jul 27, 2013	2324	2345	2324	2340	0	+0.00(+0.00%)
Jul 26, 2013	2324	2345	2324	2340	4,210,800	+15.88(+0.68%)
Jul 25, 2013	2329	2335	2304	2325	3,751,200	-4.06(-0.17%)
Jul 24, 2013	2297	2330	2293	2329	4,511,400	+30.50(+1.33%)
Jul 23, 2013	2298	2309	2295	2298	3,570,000	-0.08(-0.00%)
Jul 22, 2013	2301	2311	2294	2298	3,001,400	-2.33(-0.10%)
Jul 21, 2013	2326	2327	2301	2301	0	+0.00(+0.00%)
Jul 20, 2013	2326	2327	2301	2301	0	+0.00(+0.00%)
Jul 19, 2013	2326	2327	2301	2301	3,371,400	-24.96(-1.07%)
Jul 18, 2013	2303	2329	2298	2326	3,179,200	+21.85(+0.95%)
Jul 17, 2013	2290	2304	2272	2304	2,986,400	+13.32(+0.58%)
Jul 16, 2013	2312	2314	2287	2290	3,214,200	-22.19(-0.96%)
Jul 15, 2013	2304	2332	2304	2313	3,195,800	+10.01(+0.43%)
Jul 14, 2013	2281	2316	2281	2303	0	+0.00(+0.00%)
Jul 13, 2013	2281	2316	2281	2303	0	+0.00(+0.00%)
Jul 12, 2013	2281	2316	2281	2303	3,909,400	+21.78(+0.95%)
Jul 11, 2013	2236	2282	2236	2281	6,636,600	+44.56(+1.99%)
Jul 10, 2013	2263	2263	2213	2236	6,082,400	-26.71(-1.18%)
Jul 09, 2013	2267	2290	2250	2263	4,932,600	-4.00(-0.18%)
Jul 08, 2013	2248	2276	2242	2267	4,806,200	+19.39(+0.86%)
Jul 07, 2013	2245	2266	2239	2248	0	+0.00(+0.00%)
Jul 06, 2013	2245	2266	2239	2248	0	+0.00(+0.00%)
Jul 05, 2013	2245	2266	2239	2248	4,055,800	+2.19(+0.10%)
Jul 04, 2013	2210	2245	2210	2245	4,416,800	+35.12(+1.59%)
Jul 03, 2013	2252	2252	2197	2210	5,151,200	-41.45(-1.84%)
Jul 02, 2013	2254	2260	2231	2252	5,423,000	-2.16(-0.10%)
Jul 01, 2013	2224	2255	2220	2254	5,101,800	+29.84(+1.34%)
Jun 30, 2013	2244	2265	2218	2224	0	+0.00(+0.00%)
Jun 29, 2013	2244	2265	2218	2224	0	+0.00(+0.00%)
Jun 28, 2013	2244	2265	2218	2224	5,810,600	-19.85(-0.88%)
Jun 27, 2013	2228	2249	2224	2244	5,866,000	+16.31(+0.73%)
Jun 26, 2013	2191	2233	2191	2228	5,516,800	+37.48(+1.71%)
Jun 25, 2013	2171	2224	2171	2190	7,013,000	+19.18(+0.88%)
Jun 24, 2013	2278	2278	2171	2171	11,058,400	-106.64(-4.68%)
Jun 23, 2013	2320	2334	2278	2278	0	+0.00(+0.00%)
Jun 21, 2013	2320	2334	2278	2278	9,944,000	-42.84(-1.85%)
Jun 20, 2013	2381	2381	2318	2320	5,401,200	-60.84(-2.56%)
Jun 19, 2013	2383	2396	2373	2381	3,682,600	-1.93(-0.08%)
Jun 18, 2013	2371	2390	2370	2383	3,313,600	+11.93(+0.50%)
Jun 17, 2013	2369	2384	2367	2371	3,466,400	+1.42(+0.06%)
Jun 16, 2013	2350	2381	2350	2370	0	+0.00(+0.00%)
Jun 15, 2013	2350	2381	2350	2370	0	+0.00(+0.00%)
Jun 14, 2013	2350	2381	2350	2370	3,542,200	+19.53(+0.83%)
Jun 13, 2013	2354	2354	2325	2350	5,369,200	-5.28(-0.22%)
Jun 12, 2013	2373	2375	2349	2356	3,664,400	-21.23(-0.89%)
Jun 11, 2013	2401	2403	2370	2377	5,385,600	-24.33(-1.01%)
Jun 10, 2013	2409	2422	2393	2401	3,118,200	-7.99(-0.33%)
Jun 09, 2013	2361	2416	2361	2409	0	+0.00(+0.00%)
Jun 08, 2013	2361	2416	2361	2409	0	+0.00(+0.00%)
Jun 07, 2013	2361	2416	2361	2409	5,086,000	+48.07(+2.04%)
Jun 06, 2013	2408	2420	2361	2361	5,075,000	-47.15(-1.96%)
Jun 05, 2013	2411	2428	2396	2408	4,998,200	-3.51(-0.15%)
Jun 04, 2013	2411	2423	2408	2412	3,768,000	+0.84(+0.03%)
Jun 03, 2013	2416	2422	2393	2411	4,565,000	-5.88(-0.24%)
Jun 02, 2013	2451	2460	2417	2417	0	+0.00(+0.00%)
May 31, 2013	2451	2460	2417	2417	9,706,000	-33.92(-1.38%)
May 30, 2013	2473	2474	2446	2451	0	+0.00(+0.00%)
May 29, 2013	2473	2474	2446	2451	4,040,600	-22.52(-0.91%)
May 28, 2013	2457	2482	2456	2473	4,926,000	+16.57(+0.67%)
May 27, 2013	2448	2460	2441	2457	1,847,000	+8.64(+0.35%)
May 26, 2013	2448	2465	2436	2448	0	+0.00(+0.00%)
May 24, 2013	2448	2465	2436	2448	3,711,400	-0.25(-0.01%)
May 23, 2013	2494	2494	2423	2448	5,633,400	-46.70(-1.87%)
May 22, 2013	2521	2523	2483	2495	6,622,400	-26.25(-1.04%)
May 21, 2013	2499	2521	2481	2521	5,456,800	+21.29(+0.85%)
May 20, 2013	2485	2501	2472	2500	0	+0.00(+0.00%)
May 19, 2013	2485	2501	2472	2500	0	+0.00(+0.00%)
May 17, 2013	2485	2501	2472	2500	4,011,200	+15.06(+0.61%)
May 16, 2013	2495	2498	2472	2485	4,646,800	-10.15(-0.41%)
May 15, 2013	2490	2497	2475	2495	4,719,000	+5.25(+0.21%)
May 14, 2013	2447	2491	2447	2490	5,408,800	+42.47(+1.74%)
May 13, 2013	2445	2450	2437	2447	3,874,600	+2.62(+0.11%)
May 12, 2013	2412	2453	2406	2445	0	+0.00(+0.00%)
May 10, 2013	2412	2453	2406	2445	5,791,600	+33.80(+1.40%)
May 09, 2013	2421	2439	2411	2411	0	+0.00(+0.00%)
May 08, 2013	2421	2439	2411	2411	5,756,000	-10.93(-0.45%)
May 07, 2013	2415	2428	2415	2422	4,501,200	+5.36(+0.22%)
May 06, 2013	2399	2416	2398	2416	2,907,600	+17.13(+0.71%)
May 05, 2013	2362	2400	2356	2399	0	+0.00(+0.00%)
May 03, 2013	2362	2400	2356	2399	4,346,200	+36.44(+1.54%)
May 02, 2013	2412	2412	2338	2363	6,586,800	-51.47(-2.13%)

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.