Date	Open	High	Low	Close	Volume	Change (%)
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.