Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	40703	40798	40434	40712	298,205,408	+8.90(+0.02%)
Apr 29, 2014	40145	40703	40096	40703	153,259,392	+566.10(+1.41%)
Apr 28, 2014	40198	40314	40039	40137	130,568,704	-61.80(-0.15%)
Apr 27, 2014	40410	40424	39980	40198	0	+0.00(+0.00%)
Apr 26, 2014	40410	40424	39980	40198	0	+0.00(+0.00%)
Apr 25, 2014	40410	40424	39980	40198	182,921,408	-209.50(-0.52%)
Apr 24, 2014	40299	40444	40150	40408	171,353,504	+110.90(+0.28%)
Apr 23, 2014	40467	40496	40168	40297	182,696,096	-171.20(-0.42%)
Apr 22, 2014	40655	40763	40439	40468	210,715,104	-185.90(-0.46%)
Apr 21, 2014	40886	41004	40650	40654	145,667,696	-236.40(-0.58%)
Apr 20, 2014	40482	40891	40482	40890	0	+0.00(+0.00%)
Apr 19, 2014	40482	40891	40482	40890	0	+0.00(+0.00%)
Apr 18, 2014	40482	40891	40482	40890	0	+0.00(+0.00%)
Apr 17, 2014	40482	40891	40482	40890	0	+0.00(+0.00%)
Apr 16, 2014	40482	40891	40482	40890	181,153,504	+408.70(+1.01%)
Apr 15, 2014	40536	40571	40105	40482	163,304,704	-48.90(-0.12%)
Apr 14, 2014	40385	40615	40350	40531	124,937,600	+149.90(+0.37%)
Apr 13, 2014	40447	40456	40021	40381	0	+0.00(+0.00%)
Apr 12, 2014	40447	40456	40021	40381	0	+0.00(+0.00%)
Apr 11, 2014	40447	40456	40021	40381	176,577,600	-67.20(-0.17%)
Apr 10, 2014	40926	41090	40381	40448	193,618,704	-489.80(-1.20%)
Apr 09, 2014	40896	41075	40663	40938	170,132,704	+31.00(+0.08%)
Apr 08, 2014	40593	41005	40541	40907	247,610,304	+311.10(+0.77%)
Apr 07, 2014	40581	40876	40347	40596	171,352,096	-2.60(-0.01%)
Apr 06, 2014	40568	41167	40542	40598	0	+0.00(+0.00%)
Apr 05, 2014	40568	41167	40542	40598	0	+0.00(+0.00%)
Apr 04, 2014	40568	41167	40542	40598	296,784,096	+35.20(+0.09%)
Apr 03, 2014	40898	41088	40249	40563	240,573,696	-337.40(-0.82%)
Apr 02, 2014	40478	40900	40478	40900	281,456,704	+430.50(+1.06%)
Apr 01, 2014	40466	40781	40300	40470	282,276,192	+8.40(+0.02%)
Mar 31, 2014	40052	40462	40051	40462	271,755,584	+413.40(+1.03%)
Mar 30, 2014	39897	40299	39897	40048	0	+0.00(+0.00%)
Mar 29, 2014	39897	40299	39897	40048	0	+0.00(+0.00%)
Mar 28, 2014	39897	40299	39897	40048	174,814,592	+137.20(+0.34%)
Mar 27, 2014	39760	39974	39703	39911	200,015,296	+149.70(+0.38%)
Mar 26, 2014	39793	40081	39675	39761	206,222,208	-31.70(-0.08%)
Mar 25, 2014	39829	40134	39615	39793	277,311,200	-28.70(-0.07%)
Mar 24, 2014	40017	40357	39790	39822	165,056,400	-200.00(-0.50%)
Mar 23, 2014	39628	40098	39553	40022	0	+0.00(+0.00%)
Mar 22, 2014	39628	40098	39553	40022	0	+0.00(+0.00%)
Mar 21, 2014	39628	40098	39553	40022	584,082,432	+405.50(+1.02%)
Mar 20, 2014	38817	39771	38543	39616	244,920,704	+804.30(+2.07%)
Mar 19, 2014	38805	39340	38653	38812	259,455,696	-2.80(-0.01%)
Mar 18, 2014	37951	38863	37950	38815	213,805,408	+863.70(+2.28%)
Mar 17, 2014	38038	38038	37752	37951	0	+0.00(+0.00%)
Mar 15, 2014	38038	38038	37752	37951	0	+0.00(+0.00%)
Mar 14, 2014	38038	38038	37752	37951	266,890,208	-86.50(-0.23%)
Mar 13, 2014	38634	38715	37850	38038	240,589,696	-597.30(-1.55%)
Mar 12, 2014	38690	38777	38536	38635	216,638,400	-54.80(-0.14%)
Mar 11, 2014	38671	38982	38566	38690	216,592,096	+18.60(+0.05%)
Mar 10, 2014	38914	38920	38480	38671	204,221,200	-240.60(-0.62%)
Mar 09, 2014	39176	39217	38723	38912	0	-1.40(-0.00%)
Mar 08, 2014	39176	39217	38723	38913	232,376,800	-263.30(-0.67%)
Mar 07, 2014	39023	39592	39023	39176	294,386,912	+155.20(+0.40%)
Mar 06, 2014	39088	39220	39003	39021	196,895,200	-63.30(-0.16%)
Mar 05, 2014	38540	39137	38536	39084	171,537,200	+549.60(+1.43%)
Mar 04, 2014	38780	38784	38303	38535	164,838,592	-249.80(-0.64%)
Mar 03, 2014	38928	39110	38645	38785	0	+0.00(+0.00%)
Mar 02, 2014	38928	39110	38645	38785	0	+1.70(+0.00%)
Mar 01, 2014	38928	39110	38645	38783	260,949,104	-130.00(-0.33%)
Feb 28, 2014	38618	39122	38470	38913	223,907,504	+307.30(+0.80%)
Feb 27, 2014	39034	39286	38498	38606	218,801,696	-418.00(-1.07%)
Feb 26, 2014	39794	39858	38884	39024	210,400,992	-769.10(-1.93%)
Feb 25, 2014	39726	40163	39708	39793	191,064,704	+0.00(+0.00%)
Feb 24, 2014	39726	40163	39708	39793	0	+68.10(+0.17%)
Feb 23, 2014	39673	39976	39650	39725	0	+0.00(+0.00%)
Feb 22, 2014	39673	39976	39650	39725	155,521,296	+70.40(+0.18%)
Feb 21, 2014	39993	40013	39567	39654	224,907,808	-352.20(-0.88%)
Feb 20, 2014	40426	40518	39755	40006	222,345,600	-415.50(-1.03%)
Feb 19, 2014	40734	40831	40422	40422	179,831,296	-313.60(-0.77%)
Feb 18, 2014	40711	40804	40687	40736	40,886,800	+27.10(+0.07%)
Feb 17, 2014	40317	40896	40200	40708	0	+0.00(+0.00%)
Feb 16, 2014	40317	40896	40200	40708	0	-2.50(-0.01%)
Feb 15, 2014	40317	40896	40200	40711	176,100,896	+401.90(+1.00%)
Feb 14, 2014	40690	40704	40263	40309	171,796,992	-381.10(-0.94%)
Feb 13, 2014	40765	40959	40437	40690	208,818,000	-69.50(-0.17%)
Feb 12, 2014	40117	40940	40117	40760	201,556,496	+643.20(+1.60%)
Feb 11, 2014	40534	40545	40075	40116	159,727,808	-409.90(-1.01%)
Feb 10, 2014	40272	40577	40075	40526	0	+0.00(+0.00%)
Feb 09, 2014	40272	40577	40075	40526	0	+0.60(+0.00%)
Feb 08, 2014	40272	40577	40075	40526	240,161,696	+236.90(+0.59%)
Feb 07, 2014	39882	40464	39866	40289	255,165,600	+407.90(+1.02%)
Feb 06, 2014	40099	40438	39733	39881	256,300,992	-204.60(-0.51%)
Feb 05, 2014	40881	40881	40032	40086	235,269,696	-799.40(-1.96%)
Feb 04, 2014	41009	41009	40579	40885	0	+0.00(+0.00%)
Feb 03, 2014	41009	41009	40579	40885	0	+0.00(+0.00%)
Feb 02, 2014	41009	41009	40579	40885	0	+5.10(+0.01%)
Feb 01, 2014	41009	41009	40579	40880	227,508,000	-128.50(-0.31%)
Jan 31, 2014	40693	41097	40572	41008	172,219,808	+318.40(+0.78%)
Jan 30, 2014	40656	40978	40228	40690	230,428,896	+29.00(+0.07%)
Jan 29, 2014	40874	41218	40660	40661	230,936,304	-202.50(-0.50%)
Jan 28, 2014	40980	41011	40317	40863	232,123,008	-116.00(-0.28%)
Jan 27, 2014	41533	41556	40814	40979	0	-0.40(-0.00%)
Jan 25, 2014	41533	41556	40814	40980	333,731,712	-552.00(-1.33%)
Jan 24, 2014	42058	42083	41402	41532	165,958,704	-531.00(-1.26%)
Jan 23, 2014	41849	42063	41700	42063	254,644,992	+224.20(+0.54%)
Jan 22, 2014	41977	42277	41602	41839	194,541,104	-137.80(-0.33%)
Jan 21, 2014	41911	42112	41909	41976	37,915,600	+66.90(+0.16%)
Jan 20, 2014	42173	42246	41721	41910	0	-1.80(-0.00%)
Jan 18, 2014	42173	42246	41721	41911	141,246,000	-261.40(-0.62%)
Jan 17, 2014	42509	42609	42168	42173	154,928,096	-338.50(-0.80%)
Jan 16, 2014	42435	42732	42360	42511	157,753,904	+71.40(+0.17%)
Jan 15, 2014	42152	42501	42056	42440	171,344,096	+281.20(+0.67%)
Jan 14, 2014	42456	42463	42046	42159	202,066,304	-300.40(-0.71%)
Jan 13, 2014	41587	42526	41586	42459	0	+0.00(+0.00%)
Jan 12, 2014	41587	42526	41586	42459	0	+0.50(+0.00%)
Jan 11, 2014	41587	42526	41586	42458	274,141,696	+873.00(+2.10%)
Jan 10, 2014	41554	41586	41221	41586	225,768,400	+70.00(+0.17%)
Jan 09, 2014	41784	41915	41389	41516	208,777,504	-263.10(-0.63%)
Jan 08, 2014	41533	41883	41522	41779	174,828,608	+252.70(+0.61%)
Jan 07, 2014	42094	42143	41522	41526	157,899,200	-553.00(-1.31%)
Jan 06, 2014	42191	42275	41843	42079	0	+0.00(+0.00%)
Jan 05, 2014	42191	42275	41843	42079	0	+13.90(+0.03%)
Jan 04, 2014	42191	42275	41843	42065	141,022,704	-123.40(-0.29%)
Jan 03, 2014	42726	42842	42115	42188	139,707,392	-538.70(-1.26%)
Jan 02, 2014	42960	43077	42656	42727	0	+0.00(+0.00%)
Jan 01, 2014	42960	43077	42656	42727	111,687,200	-231.70(-0.54%)
Dec 31, 2013	42754	43087	42705	42959	175,830,000	+207.10(+0.48%)
Dec 30, 2013	42546	42789	42524	42752	0	+0.00(+0.00%)
Dec 29, 2013	42546	42789	42524	42752	0	-1.50(-0.00%)
Dec 28, 2013	42546	42789	42524	42753	154,856,000	+212.90(+0.50%)
Dec 27, 2013	42590	42669	42482	42540	139,436,704	-45.40(-0.11%)
Dec 26, 2013	42508	42892	42484	42586	0	+0.00(+0.00%)
Dec 25, 2013	42508	42892	42484	42586	109,352,304	+77.70(+0.18%)
Dec 24, 2013	42215	42508	42119	42508	235,435,104	+323.50(+0.77%)
Dec 23, 2013	42198	42601	42182	42184	0	+0.00(+0.00%)
Dec 22, 2013	42198	42601	42182	42184	0	+0.70(+0.00%)
Dec 21, 2013	42198	42601	42182	42184	593,966,784	-14.50(-0.03%)
Dec 20, 2013	42080	42251	41790	42198	213,707,296	+118.40(+0.28%)
Dec 19, 2013	41759	42407	41409	42080	343,004,416	+321.30(+0.77%)
Dec 18, 2013	42045	42245	41758	41759	213,530,800	-295.40(-0.70%)
Dec 17, 2013	41885	42380	41802	42054	202,822,096	+167.40(+0.40%)
Dec 16, 2013	42307	42307	41716	41887	0	+0.00(+0.00%)
Dec 15, 2013	42307	42307	41716	41887	0	+1.80(+0.00%)
Dec 14, 2013	42307	42307	41716	41885	265,220,704	-419.80(-0.99%)
Dec 13, 2013	42491	42643	42262	42305	0	+0.00(+0.00%)
Dec 12, 2013	42491	42643	42262	42305	297,986,400	-185.50(-0.44%)
Dec 11, 2013	42303	42540	42211	42490	283,747,104	+200.90(+0.48%)
Dec 10, 2013	41942	42514	41848	42289	217,924,704	+363.60(+0.87%)
Dec 09, 2013	41911	42574	41911	41926	0	+0.00(+0.00%)
Dec 08, 2013	41911	42574	41911	41926	0	+0.10(+0.00%)
Dec 07, 2013	41911	42574	41911	41926	287,526,304	+15.40(+0.04%)
Dec 06, 2013	41992	42442	41779	41910	238,964,192	-93.50(-0.22%)
Dec 05, 2013	41866	42138	41543	42004	230,315,600	+126.70(+0.30%)
Dec 04, 2013	42139	42139	41678	41877	158,724,400	-261.70(-0.62%)
Dec 03, 2013	42494	42665	42136	42139	129,380,704	-356.80(-0.84%)
Dec 02, 2013	42161	42576	42003	42495	0	+0.00(+0.00%)
Dec 01, 2013	42161	42576	42003	42495	0	-3.70(-0.01%)
Nov 30, 2013	42161	42576	42003	42499	230,934,592	+338.70(+0.80%)
Nov 29, 2013	41873	42194	41807	42160	63,042,600	+287.80(+0.69%)
Nov 28, 2013	40999	41874	40988	41873	230,624,096	+869.90(+2.12%)
Nov 27, 2013	40949	41045	40666	41003	476,615,296	+54.30(+0.13%)
Nov 26, 2013	41203	41281	40948	40948	165,286,800	-253.10(-0.61%)
Nov 25, 2013	40999	41253	40920	41202	0	+0.00(+0.00%)
Nov 24, 2013	40999	41253	40920	41202	0	+2.50(+0.01%)
Nov 23, 2013	40999	41253	40920	41199	228,088,000	+200.60(+0.49%)
Nov 22, 2013	40798	41158	40715	40998	305,459,584	+202.80(+0.50%)
Nov 21, 2013	40641	40947	40595	40796	260,299,808	+152.40(+0.37%)
Nov 20, 2013	41028	41028	40481	40643	128,962,800	-393.80(-0.96%)
Nov 19, 2013	40306	41281	40295	41037	0	+0.00(+0.00%)
Nov 18, 2013	40306	41281	40295	41037	0	+0.00(+0.00%)
Nov 17, 2013	40306	41281	40295	41037	0	+2.90(+0.01%)
Nov 16, 2013	40306	41281	40295	41034	248,740,800	+727.40(+1.80%)
Nov 15, 2013	39766	40394	39663	40307	211,574,304	+540.80(+1.36%)
Nov 14, 2013	39594	39794	39136	39766	266,106,000	+171.30(+0.43%)
Nov 13, 2013	39688	39758	39311	39595	231,543,600	-92.20(-0.23%)
Nov 12, 2013	39863	40039	39648	39687	185,506,400	-178.20(-0.45%)
Nov 11, 2013	40003	40014	39432	39865	0	+0.00(+0.00%)
Nov 10, 2013	40003	40014	39432	39865	0	+0.80(+0.00%)
Nov 09, 2013	40003	40014	39432	39864	302,113,408	-145.70(-0.36%)
Nov 08, 2013	40283	40515	40002	40010	231,898,800	-270.20(-0.67%)
Nov 07, 2013	40295	40492	40180	40280	262,125,600	-24.30(-0.06%)
Nov 06, 2013	41014	41039	40231	40304	248,550,400	-709.30(-1.73%)
Nov 05, 2013	41085	41338	40919	41014	118,322,096	-65.60(-0.16%)
Nov 04, 2013	41029	41112	40822	41079	0	+0.00(+0.00%)
Nov 03, 2013	41029	41112	40822	41079	0	+0.00(+0.00%)
Nov 02, 2013	41029	41112	40822	41079	0	-0.30(-0.00%)
Nov 01, 2013	41029	41112	40822	41080	147,524,800	+41.00(+0.10%)
Oct 31, 2013	41048	41078	40636	41039	251,515,696	-11.50(-0.03%)
Oct 30, 2013	41289	41371	40833	41050	191,371,904	-234.30(-0.57%)
Oct 29, 2013	41125	41329	41091	41284	225,528,192	+159.40(+0.39%)
Oct 28, 2013	40672	41153	40648	41125	220,149,104	+884.90(+2.20%)
Oct 27, 2013	40554	40690	40165	40240	0	+0.00(+0.00%)
Oct 26, 2013	40554	40690	40165	40240	0	-431.50(-1.06%)
Oct 25, 2013	40282	40680	39871	40672	289,192,288	+424.90(+1.06%)
Oct 24, 2013	40554	40690	40165	40247	225,168,000	-305.90(-0.75%)
Oct 23, 2013	40818	40826	40386	40553	184,005,296	-260.90(-0.64%)
Oct 22, 2013	40351	40889	40302	40814	181,235,104	+467.70(+1.16%)
Oct 21, 2013	40415	40623	40120	40346	236,422,896	+148.30(+0.37%)
Oct 20, 2013	40355	40452	40082	40198	0	+0.00(+0.00%)
Oct 19, 2013	40355	40452	40082	40198	0	-215.20(-0.53%)
Oct 18, 2013	40200	40572	40200	40413	164,602,704	+213.20(+0.53%)
Oct 17, 2013	40355	40452	40082	40200	133,470,304	-155.80(-0.39%)
Oct 16, 2013	40227	40536	40004	40355	234,781,296	+137.00(+0.34%)
Oct 15, 2013	40882	40920	40072	40218	187,210,704	-663.80(-1.62%)
Oct 14, 2013	40972	41035	40651	40882	153,722,400	+392.40(+0.97%)
Oct 13, 2013	39864	40701	39864	40490	0	+0.00(+0.00%)
Oct 12, 2013	39864	40701	39864	40490	0	-485.70(-1.19%)
Oct 11, 2013	40484	41084	40331	40975	196,210,496	+485.50(+1.20%)
Oct 10, 2013	39864	40701	39864	40490	179,935,200	+623.70(+1.56%)
Oct 09, 2013	39917	39974	39648	39866	175,506,800	-50.60(-0.13%)
Oct 08, 2013	40456	40561	39678	39917	200,897,408	-534.40(-1.32%)
Oct 07, 2013	40910	40911	40306	40451	129,615,904	-384.40(-0.94%)
Oct 06, 2013	41296	41459	40648	40836	0	+0.00(+0.00%)
Oct 05, 2013	41296	41459	40648	40836	0	-73.90(-0.18%)
Oct 04, 2013	40847	41150	40766	40910	171,161,200	+68.40(+0.17%)
Oct 03, 2013	41296	41459	40648	40841	123,690,200	-459.60(-1.11%)
Oct 02, 2013	41322	41324	40988	41301	172,601,408	-34.60(-0.08%)
Oct 01, 2013	40186	41370	40127	41335	199,679,808	+1150.10(+2.86%)
Sep 30, 2013	40900	40904	40183	40185	262,402,400	-1142.60(-2.76%)
Sep 29, 2013	41725	41835	41317	41328	0	+424.20(+1.04%)
Sep 27, 2013	41317	41408	40887	40904	186,593,600	-424.00(-1.03%)
Sep 26, 2013	41725	41835	41317	41328	227,139,200	-396.40(-0.95%)
Sep 25, 2013	41203	41800	41020	41724	271,351,296	+514.10(+1.25%)
Sep 24, 2013	41332	41387	41105	41210	211,279,504	-104.80(-0.25%)
Sep 23, 2013	41222	41315	40934	41315	238,922,704	-429.20(-1.03%)
Sep 21, 2013	41903	42195	41733	41744	0	+517.90(+1.26%)
Sep 20, 2013	41749	41800	41224	41226	410,669,088	-526.30(-1.26%)
Sep 19, 2013	41903	42195	41733	41752	273,393,888	-149.90(-0.36%)
Sep 18, 2013	41137	41988	40858	41902	221,658,304	+764.50(+1.86%)
Sep 17, 2013	41122	41385	40800	41138	197,425,200	+11.90(+0.03%)
Sep 16, 2013	40798	41183	40745	41126	0	+340.10(+0.83%)
Sep 15, 2013	41638	41656	40693	40786	0	+0.00(+0.00%)
Sep 14, 2013	41638	41656	40693	40786	0	-336.80(-0.82%)
Sep 13, 2013	40798	41183	40745	41122	147,325,792	+336.80(+0.83%)
Sep 12, 2013	41638	41656	40693	40786	150,264,192	-854.80(-2.05%)
Sep 11, 2013	41744	42158	41403	41640	226,635,392	-92.50(-0.22%)
Sep 10, 2013	40959	41733	40822	41733	266,476,192	+779.10(+1.90%)
Sep 09, 2013	39916	41019	39846	40954	225,738,000	+1268.70(+3.20%)
Sep 08, 2013	39726	39863	39559	39685	0	+0.00(+0.00%)
Sep 07, 2013	39726	39863	39559	39685	0	-229.90(-0.58%)
Sep 06, 2013	39691	40217	39581	39915	213,433,792	+228.70(+0.58%)
Sep 05, 2013	39726	39863	39559	39686	158,842,592	-87.10(-0.22%)
Sep 04, 2013	39542	39986	39404	39774	216,586,592	+232.00(+0.59%)
Sep 03, 2013	40133	40378	39353	39542	231,366,592	-587.50(-1.46%)
Sep 02, 2013	39491	40177	39491	40129	91,782,800	+968.00(+2.47%)
Sep 01, 2013	39249	39528	38953	39161	0	+0.00(+0.00%)
Aug 31, 2013	39249	39528	38953	39161	0	-331.40(-0.84%)
Aug 30, 2013	39157	39688	39148	39492	1,759,968,000	+329.90(+0.84%)
Aug 29, 2013	39249	39528	38953	39162	275,476,192	-85.60(-0.22%)
Aug 28, 2013	39654	39834	39245	39248	230,740,704	-407.90(-1.03%)
Aug 27, 2013	40420	40428	39525	39656	267,803,808	-763.90(-1.89%)
Aug 26, 2013	40925	41054	40369	40420	236,052,096	-614.90(-1.50%)
Aug 25, 2013	41466	41711	40771	41035	0	+0.00(+0.00%)
Aug 24, 2013	41466	41711	40771	41035	0	+109.70(+0.27%)
Aug 23, 2013	41004	41130	40681	40925	199,654,800	-82.30(-0.20%)
Aug 22, 2013	41466	41711	40771	41007	226,841,104	-450.80(-1.09%)
Aug 21, 2013	41825	41859	41262	41458	239,753,792	-367.20(-0.88%)
Aug 20, 2013	41495	41866	41289	41825	214,389,200	+341.20(+0.82%)
Aug 19, 2013	42050	42079	41320	41484	237,526,304	-673.00(-1.60%)
Aug 18, 2013	42430	42432	41890	42157	0	+0.00(+0.00%)
Aug 17, 2013	42430	42432	41890	42157	0	+107.50(+0.26%)
Aug 16, 2013	42150	42217	41964	42050	120,487,296	-105.60(-0.25%)
Aug 15, 2013	42430	42432	41890	42155	177,656,704	-274.80(-0.65%)
Aug 14, 2013	42370	42724	42281	42430	203,868,704	+63.70(+0.15%)
Aug 13, 2013	42145	42442	41987	42366	220,783,904	+241.60(+0.57%)
Aug 12, 2013	42650	42782	42094	42125	208,348,192	-588.70(-1.38%)
Aug 11, 2013	42244	42714	42224	42714	0	+0.00(+0.00%)
Aug 10, 2013	42244	42714	42224	42714	0	+64.80(+0.15%)
Aug 09, 2013	42713	42737	42148	42649	360,228,096	-63.40(-0.15%)
Aug 08, 2013	42244	42714	42224	42712	266,772,704	+465.60(+1.10%)
Aug 07, 2013	41915	42305	41717	42246	231,666,800	+331.70(+0.79%)
Aug 06, 2013	41903	42048	41414	41915	210,337,408	-3.60(-0.01%)
Aug 05, 2013	42053	42144	41802	41918	134,463,600	+54.80(+0.13%)
Aug 04, 2013	40839	42019	40839	41864	0	+0.00(+0.00%)
Aug 03, 2013	40839	42019	40839	41864	0	-188.00(-0.45%)
Aug 02, 2013	41867	42280	41661	42052	214,941,296	+187.80(+0.45%)
Aug 01, 2013	40839	42003	40839	41864	253,153,408	+1025.90(+2.51%)
Jul 31, 2013	40247	41109	40082	40838	289,151,616	+601.30(+1.49%)
Jul 30, 2013	40342	40524	40142	40237	196,265,296	-105.30(-0.26%)
Jul 29, 2013	41059	41136	40342	40342	196,555,600	-413.00(-1.01%)
Jul 28, 2013	40845	40988	40692	40755	0	+0.00(+0.00%)
Jul 27, 2013	40845	40988	40692	40755	0	-309.70(-0.75%)
Jul 26, 2013	40762	41241	40749	41065	245,115,392	+312.50(+0.77%)
Jul 25, 2013	40845	40988	40692	40752	231,567,600	-86.90(-0.21%)
Jul 24, 2013	40766	40923	40665	40839	167,041,792	+48.80(+0.12%)
Jul 23, 2013	40118	40790	40054	40790	239,445,200	+672.50(+1.68%)
Jul 22, 2013	39886	40246	39775	40118	247,268,800	-127.00(-0.32%)
Jul 21, 2013	40227	40346	40092	40245	0	+0.00(+0.00%)
Jul 20, 2013	40227	40346	40092	40245	0	+353.00(+0.88%)
Jul 19, 2013	40243	40244	39843	39892	132,454,800	-353.60(-0.88%)
Jul 18, 2013	40227	40346	40092	40245	241,552,400	+5.10(+0.01%)
Jul 17, 2013	39658	40246	39658	40240	348,704,192	+580.70(+1.46%)
Jul 16, 2013	40321	40377	39290	39660	218,562,592	-662.80(-1.64%)
Jul 15, 2013	40332	40557	40143	40322	199,166,208	-157.70(-0.39%)
Jul 14, 2013	39996	40576	39996	40480	0	+0.00(+0.00%)
Jul 13, 2013	39996	40576	39996	40480	0	+150.20(+0.37%)
Jul 12, 2013	40476	40559	40072	40330	254,041,408	-150.00(-0.37%)
Jul 11, 2013	39996	40576	39996	40480	245,685,200	+480.80(+1.20%)
Jul 10, 2013	40221	40241	39915	39999	160,826,800	-222.00(-0.55%)
Jul 09, 2013	40073	40423	40073	40221	192,435,600	+149.40(+0.37%)
Jul 08, 2013	40634	40772	40072	40072	215,239,200	-1118.30(-2.71%)
Jul 07, 2013	40829	41269	40829	41190	0	+0.00(+0.00%)
Jul 06, 2013	40829	41269	40829	41190	0	+566.80(+1.40%)
Jul 05, 2013	41202	41285	40107	40623	202,348,192	-577.30(-1.40%)
Jul 04, 2013	40829	41269	40829	41200	93,641,200	+371.50(+0.91%)
Jul 03, 2013	40834	40957	40523	40829	255,468,400	-3.60(-0.01%)
Jul 02, 2013	41177	41220	40617	40832	331,651,008	-344.30(-0.84%)
Jul 01, 2013	40624	41185	40401	41177	258,804,992	+1526.80(+3.85%)
Jun 30, 2013	38809	39789	38809	39650	0	+0.00(+0.00%)
Jun 29, 2013	38809	39789	38809	39650	0	-973.30(-2.40%)
Jun 28, 2013	39651	40624	39614	40623	513,333,184	+972.50(+2.45%)
Jun 27, 2013	38809	39789	38809	39651	391,843,008	+845.50(+2.18%)
Jun 26, 2013	37920	39003	37913	38805	379,067,200	+903.50(+2.38%)
Jun 25, 2013	37517	38072	37486	37902	334,307,808	+384.40(+1.02%)
Jun 24, 2013	38038	38038	37034	37517	260,307,808	-2.90(-0.01%)
Jun 23, 2013	39035	39035	37381	37520	0	-516.20(-1.36%)
Jun 21, 2013	37518	38159	37256	38036	781,831,168	+519.30(+1.38%)
Jun 20, 2013	39035	39035	37381	37517	363,996,800	-1527.70(-3.91%)
Jun 19, 2013	39460	39603	38801	39045	288,693,792	-415.10(-1.05%)
Jun 18, 2013	39560	39862	39454	39460	234,999,600	-89.50(-0.23%)
Jun 17, 2013	39264	39767	39252	39550	159,262,800	+68.80(+0.17%)
Jun 16, 2013	39483	39772	39403	39481	0	+0.00(+0.00%)
Jun 15, 2013	39483	39772	39403	39481	0	+211.40(+0.54%)
Jun 14, 2013	39487	39610	39267	39269	203,730,000	-212.20(-0.54%)
Jun 13, 2013	39483	39772	39403	39482	214,691,200	+1.10(+0.00%)
Jun 12, 2013	39889	39984	38887	39480	252,074,800	-409.80(-1.03%)
Jun 11, 2013	40722	40746	39890	39890	370,886,016	-831.20(-2.04%)
Jun 10, 2013	40238	40752	40236	40721	188,476,608	+143.10(+0.35%)
Jun 09, 2013	40226	40621	40039	40578	0	+0.00(+0.00%)
Jun 08, 2013	40226	40621	40039	40578	0	+345.60(+0.86%)
Jun 07, 2013	40580	41332	40222	40233	253,175,600	-346.40(-0.85%)
Jun 06, 2013	40226	40621	40039	40579	213,605,408	+352.80(+0.88%)
Jun 05, 2013	40750	40834	40091	40226	221,024,992	-524.10(-1.29%)
Jun 04, 2013	41090	41238	40750	40750	223,890,000	-344.40(-0.84%)
Jun 03, 2013	41588	41590	40850	41095	449,256,000	+100.40(+0.24%)
Jun 02, 2013	40648	41251	40648	40994	0	-593.90(-1.43%)
May 31, 2013	40991	41590	40741	41588	847,647,424	+603.80(+1.47%)
May 30, 2013	40648	41251	40648	40984	253,152,992	+345.50(+0.85%)
May 29, 2013	40762	40927	40410	40639	275,880,608	-125.00(-0.31%)
May 28, 2013	40147	40769	40147	40764	223,127,392	+619.40(+1.54%)
May 27, 2013	40522	40572	39973	40145	64,929,800	-361.40(-0.89%)
May 26, 2013	40119	40509	39468	40506	0	-15.30(-0.04%)
May 24, 2013	40506	40562	39980	40521	208,165,200	+16.00(+0.04%)
May 23, 2013	40119	40509	39468	40505	247,613,200	+386.30(+0.96%)
May 22, 2013	40534	40970	39973	40119	305,848,000	-429.40(-1.06%)
May 21, 2013	41085	41205	40200	40548	243,698,800	-532.00(-1.30%)
May 20, 2013	41810	41902	40934	41080	236,854,000	-682.50(-1.63%)
May 19, 2013	41912	41952	41756	41763	0	-43.80(-0.10%)
May 17, 2013	41768	42036	41748	41807	230,054,592	+45.60(+0.11%)
May 16, 2013	41912	41952	41756	41761	228,691,600	-144.10(-0.34%)
May 15, 2013	41931	42409	41828	41905	340,588,608	-19.90(-0.05%)
May 14, 2013	41776	42041	41660	41925	201,471,008	+158.20(+0.38%)
May 13, 2013	41744	41945	41620	41767	211,804,992	+83.60(+0.20%)
May 12, 2013	42103	42238	41615	41683	0	-58.20(-0.14%)
May 10, 2013	41689	41921	41535	41742	219,501,200	+58.90(+0.14%)
May 09, 2013	42103	42238	41615	41683	218,126,592	-419.50(-1.00%)
May 08, 2013	42402	42610	42102	42102	236,607,808	-304.60(-0.72%)
May 07, 2013	42198	42499	42086	42407	247,639,008	+208.70(+0.49%)
May 06, 2013	42606	42625	42179	42198	152,316,400	+105.80(+0.25%)
May 05, 2013	42267	42387	42014	42092	0	-509.90(-1.20%)
May 03, 2013	42101	42852	42100	42602	293,620,000	+512.10(+1.22%)
May 02, 2013	42267	42387	42014	42090	281,120,384	-176.70(-0.42%)

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.