Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	44903	45052	44769	44986	184,943,600	+87.50(+0.19%)
Sep 29, 2014	44884	44918	44427	44898	164,377,504	+13.90(+0.03%)
Sep 26, 2014	44788	44987	44695	44884	136,101,408	+103.20(+0.23%)
Sep 25, 2014	45120	45151	44624	44781	174,746,896	-335.80(-0.74%)
Sep 24, 2014	45017	45266	44991	45117	195,335,504	+101.70(+0.23%)
Sep 23, 2014	45303	45407	44834	45015	217,685,104	-286.80(-0.63%)
Sep 22, 2014	45761	45768	45060	45302	181,252,000	-459.90(-1.00%)
Sep 19, 2014	46170	46230	45646	45762	411,628,000	-406.70(-0.88%)
Sep 18, 2014	46049	46170	46026	46169	138,941,104	+125.00(+0.27%)
Sep 17, 2014	45862	46147	45859	46044	187,870,096	+181.80(+0.40%)
Sep 15, 2014	45798	46133	45661	45862	126,415,504	+62.10(+0.14%)
Sep 12, 2014	45654	45862	45434	45800	129,739,800	+127.10(+0.28%)
Sep 11, 2014	45890	45908	45626	45673	116,511,000	-221.50(-0.48%)
Sep 10, 2014	45907	46109	45745	45894	133,893,904	-21.10(-0.05%)
Sep 09, 2014	46355	46428	45887	45915	177,599,504	-442.00(-0.95%)
Sep 08, 2014	46232	46554	46199	46357	122,720,304	+125.80(+0.27%)
Sep 05, 2014	46322	46406	46225	46231	133,181,104	-82.00(-0.18%)
Sep 04, 2014	46049	46332	46043	46313	182,073,200	+264.10(+0.57%)
Sep 03, 2014	45820	46065	45820	46049	158,939,504	+224.20(+0.49%)
Sep 02, 2014	45438	45830	45410	45825	187,242,000	+387.10(+0.85%)
Sep 01, 2014	45631	45664	45318	45438	65,827,300	-190.10(-0.42%)
Aug 29, 2014	45486	45762	45397	45628	511,058,912	+126.80(+0.28%)
Aug 28, 2014	45597	45598	45348	45501	137,467,600	-99.70(-0.22%)
Aug 27, 2014	45470	45619	45418	45601	149,838,592	+136.20(+0.30%)
Aug 26, 2014	45510	45658	45416	45465	210,556,304	-39.50(-0.09%)
Aug 25, 2014	45380	45575	45352	45504	133,092,200	+129.30(+0.28%)
Aug 22, 2014	45420	45517	45172	45375	156,941,504	-35.40(-0.08%)
Aug 21, 2014	45242	45430	45160	45410	187,453,696	+162.30(+0.36%)
Aug 20, 2014	44970	45250	44808	45248	197,824,192	+285.20(+0.63%)
Aug 19, 2014	44853	45001	44718	44963	176,305,104	+108.10(+0.24%)
Aug 18, 2014	44637	44871	44637	44855	101,365,800	+225.50(+0.51%)
Aug 15, 2014	44794	44864	44474	44629	98,928,496	-163.70(-0.37%)
Aug 14, 2014	44741	44879	44666	44793	137,006,208	+69.00(+0.15%)
Aug 13, 2014	44739	44975	44714	44724	154,181,600	-10.00(-0.02%)
Aug 12, 2014	44673	44869	44610	44734	131,497,696	+54.80(+0.12%)
Aug 11, 2014	44121	44720	44121	44679	165,075,808	+573.30(+1.30%)
Aug 08, 2014	44124	44271	43885	44106	144,991,504	-10.20(-0.02%)
Aug 07, 2014	44435	44541	44064	44116	175,936,400	-309.70(-0.70%)
Aug 06, 2014	44482	44550	44251	44426	158,810,800	-55.90(-0.13%)
Aug 05, 2014	44606	44675	44310	44482	168,380,800	-113.00(-0.25%)
Aug 04, 2014	43984	44676	43983	44595	193,884,896	+608.60(+1.38%)
Aug 03, 2014	43819	44095	43707	43986	0	+0.00(+0.00%)
Aug 02, 2014	43819	44095	43707	43986	0	+0.00(+0.00%)
Aug 01, 2014	43819	44095	43707	43986	162,671,200	+168.40(+0.38%)
Jul 31, 2014	44312	44350	43546	43818	211,240,992	-493.40(-1.11%)
Jul 30, 2014	44479	44714	44271	44311	144,478,496	-170.20(-0.38%)
Jul 29, 2014	44550	44685	44453	44481	129,225,696	-63.70(-0.14%)
Jul 28, 2014	44395	44559	44337	44545	153,573,792	+158.40(+0.36%)
Jul 25, 2014	44427	44560	44272	44387	132,525,400	-33.80(-0.08%)
Jul 24, 2014	44206	44564	44201	44420	167,456,992	+221.40(+0.50%)
Jul 23, 2014	44259	44371	44156	44199	149,310,000	-58.10(-0.13%)
Jul 22, 2014	44124	44512	44124	44257	181,490,400	+131.40(+0.30%)
Jul 21, 2014	44276	44276	44024	44126	155,490,704	-153.20(-0.35%)
Jul 20, 2014	43921	44313	43823	44279	0	+0.00(+0.00%)
Jul 19, 2014	43921	44313	43823	44279	0	+0.00(+0.00%)
Jul 18, 2014	43921	44313	43823	44279	143,160,800	+358.10(+0.82%)
Jul 17, 2014	44012	44084	43837	43921	156,451,392	-88.40(-0.20%)
Jul 16, 2014	43968	44133	43809	44009	149,554,896	+48.80(+0.11%)
Jul 15, 2014	43967	44078	43863	43960	206,277,600	-7.00(-0.02%)
Jul 14, 2014	43475	44001	43475	43967	139,888,704	+485.60(+1.12%)
Jul 13, 2014	43472	43694	43438	43482	0	+0.00(+0.00%)
Jul 12, 2014	43472	43694	43438	43482	0	+0.00(+0.00%)
Jul 11, 2014	43472	43694	43438	43482	198,570,304	+7.50(+0.02%)
Jul 10, 2014	43689	43691	43316	43474	251,864,400	-212.50(-0.49%)
Jul 09, 2014	43394	43822	43354	43687	334,296,000	+283.40(+0.65%)
Jul 08, 2014	43452	43495	43148	43403	153,392,096	-49.20(-0.11%)
Jul 07, 2014	43518	43706	43433	43453	182,477,792	-65.50(-0.15%)
Jul 06, 2014	43661	43670	43485	43518	0	+0.00(+0.00%)
Jul 05, 2014	43661	43670	43485	43518	0	+0.00(+0.00%)
Jul 04, 2014	43661	43670	43485	43518	32,528,400	-142.60(-0.33%)
Jul 03, 2014	43286	43722	43228	43661	173,032,896	+381.20(+0.88%)
Jul 02, 2014	42871	43280	42818	43280	150,896,496	+406.70(+0.95%)
Jul 01, 2014	42745	42945	42602	42873	165,060,896	+135.60(+0.32%)
Jun 30, 2014	42508	42795	42488	42737	258,968,704	+243.30(+0.57%)
Jun 29, 2014	42613	42934	42481	42494	0	+0.00(+0.00%)
Jun 28, 2014	42613	42934	42481	42494	0	+0.00(+0.00%)
Jun 27, 2014	42613	42934	42481	42494	229,603,008	-119.90(-0.28%)
Jun 26, 2014	42865	42916	42613	42614	153,736,000	-240.40(-0.56%)
Jun 25, 2014	42886	42930	42786	42854	176,349,904	-30.60(-0.07%)
Jun 24, 2014	42915	43017	42786	42885	132,851,000	-31.90(-0.07%)
Jun 23, 2014	42866	42949	42691	42917	114,987,000	+51.00(+0.12%)
Jun 22, 2014	42960	43039	42788	42866	0	+0.00(+0.00%)
Jun 21, 2014	42960	43039	42788	42866	0	+0.00(+0.00%)
Jun 20, 2014	42960	43039	42788	42866	447,349,088	-91.70(-0.21%)
Jun 19, 2014	42801	43008	42787	42957	97,277,000	+154.80(+0.36%)
Jun 18, 2014	42613	42821	42526	42803	175,284,800	+190.00(+0.45%)
Jun 17, 2014	42593	42657	42446	42613	93,662,704	+16.40(+0.04%)
Jun 16, 2014	42523	42641	42321	42596	131,363,600	+110.50(+0.26%)
Jun 15, 2014	42603	42874	42486	42486	0	+0.00(+0.00%)
Jun 14, 2014	42603	42874	42486	42486	0	+0.00(+0.00%)
Jun 13, 2014	42603	42874	42486	42486	169,407,808	-131.90(-0.31%)
Jun 12, 2014	42946	43016	42552	42618	123,698,096	-327.20(-0.76%)
Jun 11, 2014	43045	43079	42759	42945	161,829,296	-100.50(-0.23%)
Jun 10, 2014	43009	43049	42822	43045	217,772,192	+35.30(+0.08%)
Jun 09, 2014	42781	43176	42730	43010	144,386,208	+231.70(+0.54%)
Jun 08, 2014	42173	42840	42164	42778	0	+0.00(+0.00%)
Jun 07, 2014	42173	42840	42164	42778	0	+0.00(+0.00%)
Jun 06, 2014	42173	42840	42164	42778	249,983,696	+605.30(+1.44%)
Jun 05, 2014	41957	42277	41949	42173	209,660,496	+219.70(+0.52%)
Jun 04, 2014	42128	42128	41855	41953	136,508,896	-172.80(-0.41%)
Jun 03, 2014	41939	42136	41808	42126	175,304,800	+189.40(+0.45%)
Jun 02, 2014	41375	41954	41375	41937	159,928,992	+574.20(+1.39%)
Jun 01, 2014	42012	42027	41361	41362	0	+0.00(+0.00%)
May 31, 2014	42012	42027	41361	41362	0	+0.00(+0.00%)
May 30, 2014	42012	42027	41361	41362	607,473,728	-647.40(-1.54%)
May 29, 2014	41961	42096	41884	42010	159,646,096	+49.50(+0.12%)
May 28, 2014	41958	42022	41862	41960	159,257,792	+1.40(+0.00%)
May 27, 2014	42005	42144	41837	41959	188,542,592	-45.60(-0.11%)
May 26, 2014	41919	42138	41896	42005	35,873,900	+86.70(+0.21%)
May 25, 2014	41947	42036	41818	41918	0	+0.00(+0.00%)
May 24, 2014	41947	42036	41818	41918	0	+0.00(+0.00%)
May 23, 2014	41947	42036	41818	41918	174,316,800	-26.10(-0.06%)
May 22, 2014	41828	42090	41813	41944	195,695,008	+115.00(+0.27%)
May 21, 2014	41805	42057	41765	41829	215,028,896	+23.90(+0.06%)
May 20, 2014	41836	42002	41669	41805	212,326,208	-35.00(-0.08%)
May 19, 2014	41895	41903	41463	41840	295,391,712	-58.70(-0.14%)
May 18, 2014	41564	42032	41544	41899	0	+0.00(+0.00%)
May 17, 2014	41564	42032	41544	41899	0	+0.00(+0.00%)
May 16, 2014	41564	42032	41544	41899	181,652,000	+337.00(+0.81%)
May 15, 2014	42144	42200	41532	41562	178,484,192	-582.70(-1.38%)
May 14, 2014	42232	42232	42018	42144	208,381,504	-92.30(-0.22%)
May 13, 2014	42086	42493	41927	42237	258,902,896	+150.60(+0.36%)
May 12, 2014	41642	42087	41592	42086	133,906,096	+445.10(+1.07%)
May 11, 2014	41671	41781	41529	41641	0	+0.00(+0.00%)
May 10, 2014	41671	41781	41529	41641	0	+0.00(+0.00%)
May 09, 2014	41671	41781	41529	41641	171,858,400	-18.80(-0.05%)
May 08, 2014	41806	42094	41592	41660	152,828,608	-143.20(-0.34%)
May 07, 2014	41471	41826	41369	41803	201,117,408	+332.30(+0.80%)
May 06, 2014	41047	41624	40883	41471	148,157,696	+422.90(+1.03%)
May 05, 2014	40969	41054	40737	41048	99,503,904	+80.00(+0.20%)
May 04, 2014	40729	41054	40729	40968	0	+0.00(+0.00%)
May 03, 2014	40729	41054	40729	40968	0	+0.00(+0.00%)
May 02, 2014	40729	41054	40729	40968	166,721,600	+256.30(+0.63%)
May 01, 2014	40703	40798	40434	40712	0	+0.00(+0.00%)
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%)

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.