Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	4335	4338	4238	4246	222,485,200	-66.16(-1.53%)
Jul 30, 2014	4360	4379	4304	4312	117,320,304	-53.28(-1.22%)
Jul 29, 2014	4349	4390	4332	4366	85,744,304	+20.81(+0.48%)
Jul 28, 2014	4352	4358	4308	4345	80,021,000	+14.22(+0.33%)
Jul 25, 2014	4391	4395	4317	4331	96,448,304	-80.10(-1.82%)
Jul 24, 2014	4377	4415	4348	4411	109,270,400	+34.33(+0.78%)
Jul 23, 2014	4360	4397	4356	4376	84,995,400	+6.80(+0.16%)
Jul 22, 2014	4324	4374	4316	4370	99,480,800	+64.78(+1.50%)
Jul 21, 2014	4335	4337	4295	4305	78,393,400	-30.57(-0.71%)
Jul 20, 2014	4297	4335	4284	4335	0	+0.00(+0.00%)
Jul 19, 2014	4297	4335	4284	4335	0	+0.00(+0.00%)
Jul 18, 2014	4297	4335	4284	4335	111,179,000	+19.19(+0.44%)
Jul 17, 2014	4346	4362	4311	4316	102,510,704	-52.94(-1.21%)
Jul 16, 2014	4323	4374	4323	4369	106,369,104	+63.75(+1.48%)
Jul 15, 2014	4344	4353	4303	4305	101,075,800	-44.73(-1.03%)
Jul 14, 2014	4328	4356	4324	4350	78,369,696	+33.54(+0.78%)
Jul 13, 2014	4310	4330	4299	4316	0	+0.00(+0.00%)
Jul 12, 2014	4310	4330	4299	4316	0	+0.00(+0.00%)
Jul 11, 2014	4310	4330	4299	4316	96,055,504	+15.24(+0.35%)
Jul 10, 2014	4358	4358	4278	4301	133,558,400	-58.58(-1.34%)
Jul 09, 2014	4354	4363	4329	4360	100,385,504	+17.31(+0.40%)
Jul 08, 2014	4418	4424	4342	4343	108,090,304	-63.23(-1.44%)
Jul 07, 2014	4454	4463	4404	4406	86,253,104	-63.22(-1.41%)
Jul 06, 2014	4482	4490	4469	4469	0	+0.00(+0.00%)
Jul 05, 2014	4482	4490	4469	4469	0	+0.00(+0.00%)
Jul 04, 2014	4482	4490	4469	4469	65,868,000	-20.90(-0.47%)
Jul 03, 2014	4447	4491	4437	4490	110,971,504	+45.16(+1.02%)
Jul 02, 2014	4461	4468	4436	4445	131,935,504	-16.40(-0.37%)
Jul 01, 2014	4439	4462	4430	4461	104,764,000	+38.28(+0.87%)
Jun 30, 2014	4443	4458	4407	4423	101,095,200	-14.15(-0.32%)
Jun 29, 2014	4447	4461	4427	4437	0	+0.00(+0.00%)
Jun 28, 2014	4447	4461	4427	4437	0	+0.00(+0.00%)
Jun 27, 2014	4447	4461	4427	4437	91,027,504	-2.64(-0.06%)
Jun 26, 2014	4471	4473	4412	4440	105,956,704	-20.97(-0.47%)
Jun 25, 2014	4494	4497	4448	4461	124,298,200	-57.74(-1.28%)
Jun 24, 2014	4530	4536	4513	4518	95,139,000	+2.77(+0.06%)
Jun 23, 2014	4541	4541	4494	4516	113,645,600	-25.77(-0.57%)
Jun 22, 2014	4556	4575	4541	4541	0	+0.00(+0.00%)
Jun 21, 2014	4556	4575	4541	4541	0	+0.00(+0.00%)
Jun 20, 2014	4556	4575	4541	4541	188,834,000	-21.70(-0.48%)
Jun 19, 2014	4565	4582	4558	4563	130,906,800	+32.67(+0.72%)
Jun 18, 2014	4540	4551	4530	4530	99,269,696	-5.70(-0.13%)
Jun 17, 2014	4524	4538	4508	4536	95,996,304	+26.02(+0.58%)
Jun 16, 2014	4524	4541	4510	4510	95,236,800	-33.23(-0.73%)
Jun 15, 2014	4549	4556	4507	4543	0	+0.00(+0.00%)
Jun 14, 2014	4549	4556	4507	4543	0	+0.00(+0.00%)
Jun 13, 2014	4550	4556	4507	4543	99,692,704	-11.12(-0.24%)
Jun 12, 2014	4552	4574	4545	4554	97,945,400	-0.71(-0.02%)
Jun 11, 2014	4581	4584	4553	4555	123,035,200	-39.89(-0.87%)
Jun 10, 2014	4590	4599	4579	4595	85,719,200	+5.88(+0.13%)
Jun 09, 2014	4581	4591	4570	4589	66,662,900	+8.00(+0.17%)
Jun 08, 2014	4552	4587	4540	4581	0	+0.00(+0.00%)
Jun 07, 2014	4552	4587	4540	4581	0	+0.00(+0.00%)
Jun 06, 2014	4553	4587	4540	4581	127,889,504	+32.39(+0.71%)
Jun 05, 2014	4504	4578	4487	4549	148,434,000	+47.73(+1.06%)
Jun 04, 2014	4494	4508	4470	4501	100,369,000	-2.69(-0.06%)
Jun 03, 2014	4513	4516	4499	4504	97,730,200	-12.20(-0.27%)
Jun 02, 2014	4524	4529	4502	4516	121,760,600	-3.68(-0.08%)
Jun 01, 2014	4510	4525	4496	4520	0	+0.00(+0.00%)
May 31, 2014	4510	4525	4496	4520	0	+0.00(+0.00%)
May 30, 2014	4513	4525	4496	4520	133,957,200	-10.94(-0.24%)
May 29, 2014	4523	4534	4515	4531	67,042,000	-1.12(-0.02%)
May 28, 2014	4527	4537	4518	4532	84,469,400	+1.88(+0.04%)
May 27, 2014	4516	4536	4511	4530	94,160,200	+2.82(+0.06%)
May 26, 2014	4504	4527	4496	4527	53,064,100	+33.78(+0.75%)
May 25, 2014	4480	4496	4469	4493	0	+0.00(+0.00%)
May 24, 2014	4480	4496	4469	4493	0	+0.00(+0.00%)
May 23, 2014	4480	4496	4469	4493	84,298,600	+14.94(+0.33%)
May 22, 2014	4474	4482	4452	4478	97,409,600	+9.18(+0.21%)
May 21, 2014	4436	4473	4425	4469	110,746,200	+16.68(+0.37%)
May 20, 2014	4459	4473	4446	4452	89,702,000	-17.41(-0.39%)
May 19, 2014	4448	4476	4418	4470	115,554,200	+13.48(+0.30%)
May 18, 2014	4446	4456	4419	4456	0	+0.00(+0.00%)
May 17, 2014	4446	4456	4419	4456	0	+0.00(+0.00%)
May 16, 2014	4447	4456	4419	4456	139,689,200	+11.35(+0.26%)
May 15, 2014	4497	4513	4438	4445	144,233,600	-56.11(-1.25%)
May 14, 2014	4506	4507	4489	4501	97,814,896	-3.98(-0.09%)
May 13, 2014	4505	4511	4492	4505	126,209,200	+11.37(+0.25%)
May 12, 2014	4467	4496	4463	4494	124,775,600	+16.37(+0.37%)
May 11, 2014	4493	4497	4466	4477	0	+0.00(+0.00%)
May 10, 2014	4493	4497	4466	4477	0	+0.00(+0.00%)
May 09, 2014	4491	4497	4466	4477	155,409,904	-29.96(-0.66%)
May 08, 2014	4455	4507	4441	4507	127,264,600	+60.80(+1.37%)
May 07, 2014	4414	4453	4403	4446	134,882,304	+18.37(+0.41%)
May 06, 2014	4475	4478	4421	4428	125,181,200	-34.62(-0.78%)
May 05, 2014	4454	4467	4401	4463	83,750,800	+4.52(+0.10%)
May 04, 2014	4474	4485	4447	4458	0	+0.00(+0.00%)
May 03, 2014	4474	4485	4447	4458	0	+0.00(+0.00%)
May 02, 2014	4474	4485	4447	4458	117,261,200	-29.22(-0.65%)

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.