Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.