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%)

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.