Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	4283	4290	4268	4276	65,865,100	+0.00(+0.00%)
Dec 30, 2013	4282	4290	4268	4276	0	-1.94(-0.05%)
Dec 29, 2013	4246	4279	4237	4278	0	+0.00(+0.00%)
Dec 28, 2013	4246	4279	4237	4278	75,689,200	+0.00(+0.00%)
Dec 27, 2013	4246	4279	4237	4278	0	+59.24(+1.40%)
Dec 26, 2013	4213	4230	4209	4218	0	+0.00(+0.00%)
Dec 25, 2013	4210	4230	4209	4218	18,874,800	+3.12(+0.07%)
Dec 24, 2013	4200	4215	4188	4215	72,498,704	+0.00(+0.00%)
Dec 23, 2013	4202	4215	4188	4215	0	+21.52(+0.51%)
Dec 22, 2013	4178	4200	4167	4194	0	+0.00(+0.00%)
Dec 21, 2013	4177	4200	4167	4194	193,420,896	+39.50(+0.95%)
Dec 20, 2013	4146	4184	4144	4154	68,178,600	+44.76(+1.09%)
Dec 19, 2013	4088	4110	4074	4110	88,914,200	+40.87(+1.00%)
Dec 18, 2013	4101	4101	4069	4069	87,590,896	-51.24(-1.24%)
Dec 17, 2013	4052	4129	4051	4120	93,624,600	+0.00(+0.00%)
Dec 16, 2013	4052	4129	4051	4120	0	+60.17(+1.48%)
Dec 15, 2013	4068	4086	4053	4060	0	+0.00(+0.00%)
Dec 14, 2013	4070	4086	4053	4060	74,611,104	-9.41(-0.23%)
Dec 13, 2013	4078	4090	4056	4069	84,997,296	-17.74(-0.43%)
Dec 12, 2013	4094	4128	4086	4087	91,017,904	-4.28(-0.10%)
Dec 11, 2013	4127	4145	4091	4091	78,886,896	-42.96(-1.04%)
Dec 10, 2013	4143	4143	4110	4134	77,073,800	+0.00(+0.00%)
Dec 09, 2013	4143	4143	4110	4134	0	+4.73(+0.11%)
Dec 08, 2013	4111	4141	4082	4129	0	+0.00(+0.00%)
Dec 07, 2013	4111	4141	4082	4129	101,580,200	+29.46(+0.72%)
Dec 06, 2013	4141	4157	4100	4100	101,273,400	-48.61(-1.17%)
Dec 05, 2013	4184	4193	4120	4149	99,698,600	-23.92(-0.57%)
Dec 04, 2013	4276	4277	4172	4172	113,870,096	-113.37(-2.65%)
Dec 03, 2013	4295	4309	4273	4286	72,972,896	+0.00(+0.00%)
Dec 02, 2013	4296	4309	4273	4286	0	-9.40(-0.22%)
Dec 01, 2013	4298	4311	4294	4295	0	+0.00(+0.00%)
Nov 30, 2013	4297	4311	4294	4295	70,660,600	-7.21(-0.17%)
Nov 29, 2013	4292	4312	4289	4302	49,972,600	+9.36(+0.22%)
Nov 28, 2013	4287	4304	4277	4293	89,111,400	+15.49(+0.36%)
Nov 27, 2013	4296	4305	4278	4278	81,270,800	-24.40(-0.57%)
Nov 26, 2013	4298	4308	4291	4302	64,808,400	+0.00(+0.00%)
Nov 25, 2013	4298	4308	4291	4302	0	+23.44(+0.55%)
Nov 24, 2013	4265	4285	4251	4279	0	+0.00(+0.00%)
Nov 23, 2013	4265	4285	4251	4279	75,800,200	+24.63(+0.58%)
Nov 22, 2013	4247	4266	4222	4254	77,561,296	-14.47(-0.34%)
Nov 21, 2013	4263	4291	4249	4268	79,458,704	-3.92(-0.09%)
Nov 20, 2013	4303	4303	4264	4272	69,371,904	-48.39(-1.12%)
Nov 19, 2013	4289	4337	4277	4321	80,574,600	+0.00(+0.00%)
Nov 18, 2013	4287	4337	4277	4321	0	+28.45(+0.66%)
Nov 17, 2013	4283	4300	4272	4292	0	+0.00(+0.00%)
Nov 16, 2013	4282	4300	4272	4292	93,037,296	+8.32(+0.19%)
Nov 15, 2013	4286	4294	4258	4284	97,078,200	+43.97(+1.04%)
Nov 14, 2013	4251	4266	4213	4240	86,448,400	-23.84(-0.56%)
Nov 13, 2013	4289	4298	4264	4264	68,895,504	-26.36(-0.61%)
Nov 12, 2013	4263	4296	4253	4290	56,971,900	+0.00(+0.00%)
Nov 11, 2013	4264	4296	4253	4290	0	+29.70(+0.70%)
Nov 10, 2013	4252	4268	4212	4260	0	+0.00(+0.00%)
Nov 09, 2013	4254	4268	4212	4260	108,454,496	-20.55(-0.48%)
Nov 08, 2013	4283	4356	4269	4281	150,594,704	-5.94(-0.14%)
Nov 07, 2013	4265	4300	4265	4287	85,653,104	+33.59(+0.79%)
Nov 06, 2013	4297	4297	4233	4253	103,977,800	-35.25(-0.82%)
Nov 05, 2013	4285	4296	4277	4289	60,398,200	+0.00(+0.00%)
Nov 04, 2013	4286	4296	4277	4289	0	+15.40(+0.36%)
Nov 03, 2013	4303	4305	4267	4273	0	+0.00(+0.00%)
Nov 02, 2013	4303	4305	4267	4273	0	+0.00(+0.00%)
Nov 01, 2013	4302	4305	4267	4273	55,272,500	-26.70(-0.62%)
Oct 31, 2013	4261	4304	4255	4300	94,117,200	+25.78(+0.60%)
Oct 30, 2013	4273	4310	4265	4274	79,788,000	-3.98(-0.09%)
Oct 29, 2013	4242	4281	4242	4278	80,230,896	+26.48(+0.62%)
Oct 28, 2013	4288	4289	4236	4252	76,895,904	-20.70(-0.48%)
Oct 27, 2013	4248	4280	4242	4272	0	+0.00(+0.00%)
Oct 26, 2013	4248	4280	4242	4272	0	+0.00(+0.00%)
Oct 25, 2013	4249	4280	4242	4272	85,491,696	-3.38(-0.08%)
Oct 24, 2013	4272	4281	4260	4276	81,353,000	+15.03(+0.35%)
Oct 23, 2013	4272	4275	4250	4261	111,605,000	-34.77(-0.81%)
Oct 22, 2013	4266	4309	4263	4295	98,589,504	+18.51(+0.43%)
Oct 21, 2013	4286	4286	4268	4277	76,389,904	-9.11(-0.21%)
Oct 20, 2013	4260	4286	4247	4286	0	+0.00(+0.00%)
Oct 19, 2013	4260	4286	4247	4286	0	+0.00(+0.00%)
Oct 18, 2013	4260	4286	4247	4286	97,855,904	+46.39(+1.09%)
Oct 17, 2013	4234	4242	4205	4240	93,448,896	-4.08(-0.10%)
Oct 16, 2013	4231	4248	4213	4244	103,286,096	-12.30(-0.29%)
Oct 15, 2013	4239	4262	4232	4256	89,147,800	+33.06(+0.78%)
Oct 14, 2013	4206	4223	4193	4223	68,353,200	+2.98(+0.07%)
Oct 13, 2013	4228	4228	4209	4220	0	+0.00(+0.00%)
Oct 12, 2013	4228	4228	4209	4220	0	+0.00(+0.00%)
Oct 11, 2013	4227	4228	4209	4220	82,964,496	+1.87(+0.04%)
Oct 10, 2013	4156	4221	4148	4218	112,910,704	+91.06(+2.21%)
Oct 09, 2013	4127	4162	4114	4127	100,956,600	-6.48(-0.16%)
Oct 08, 2013	4161	4172	4133	4134	80,755,104	-32.05(-0.77%)
Oct 07, 2013	4145	4166	4106	4166	70,427,600	+1.33(+0.03%)
Oct 06, 2013	4128	4176	4125	4164	0	+0.00(+0.00%)
Oct 05, 2013	4128	4176	4125	4164	0	+0.00(+0.00%)
Oct 04, 2013	4127	4176	4125	4164	73,009,600	+36.27(+0.88%)
Oct 03, 2013	4159	4167	4125	4128	70,162,304	-30.18(-0.73%)
Oct 02, 2013	4178	4181	4137	4158	86,634,496	-38.44(-0.92%)

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.