Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2014	54731	55436	54664	54664	2,637,700	-57.00(-0.10%)
Nov 28, 2014	55100	56065	54593	54721	2,292,700	-377.00(-0.68%)
Nov 27, 2014	55561	56100	54977	55098	3,033,300	-463.00(-0.83%)
Nov 26, 2014	55410	56387	55204	55561	5,033,200	+154.00(+0.28%)
Nov 25, 2014	56086	57359	55292	55407	4,588,700	-677.00(-1.21%)
Nov 22, 2014	53403	56214	53403	56084	6,026,200	+2681.00(+5.02%)
Nov 21, 2014	53403	53403	53403	53403	0	+1.00(+0.00%)
Nov 20, 2014	52061	53402	52031	53402	4,251,300	+1340.00(+2.57%)
Nov 19, 2014	51257	52122	51067	52062	3,639,700	+805.00(+1.57%)
Nov 18, 2014	51772	52223	51047	51257	2,824,600	-515.00(-0.99%)
Nov 15, 2014	51834	51900	50886	51772	3,789,300	-74.00(-0.14%)
Nov 14, 2014	52979	53323	51846	51846	3,032,900	-1133.00(-2.14%)
Nov 13, 2014	52473	53435	52187	52979	3,198,600	+505.00(+0.96%)
Nov 12, 2014	52718	52718	52003	52474	2,678,500	-251.00(-0.48%)
Nov 11, 2014	53223	53830	52716	52725	2,973,700	-498.00(-0.94%)
Nov 08, 2014	52637	53483	52197	53223	3,592,600	+586.00(+1.11%)
Nov 07, 2014	53697	53697	52418	52637	3,692,500	-1061.00(-1.98%)
Nov 06, 2014	54384	54384	53589	53698	2,901,600	-686.00(-1.26%)
Nov 05, 2014	53947	54384	53432	54384	3,529,800	+437.00(+0.81%)
Nov 04, 2014	54629	54629	53054	53947	3,665,200	-682.00(-1.25%)
Oct 31, 2014	52338	54629	52335	54629	5,348,200	+2292.00(+4.38%)
Oct 30, 2014	51049	52574	51049	52337	4,299,700	+1288.00(+2.52%)
Oct 29, 2014	52330	52330	51049	51049	4,915,300	-1281.00(-2.45%)
Oct 28, 2014	50504	52374	50503	52330	5,761,300	+1826.00(+3.62%)
Oct 27, 2014	51937	51937	48722	50504	7,999,300	-1437.00(-2.77%)
Oct 24, 2014	50687	53146	50596	51941	5,852,100	+1228.00(+2.42%)
Oct 23, 2014	52409	52409	50654	50713	6,346,100	-1698.00(-3.24%)
Oct 22, 2014	52427	53229	52064	52411	3,755,400	-21.00(-0.04%)
Oct 21, 2014	54300	54300	51922	52432	6,578,000	-1871.00(-3.45%)
Oct 20, 2014	55720	55720	54300	54303	3,868,300	-1421.00(-2.55%)
Oct 17, 2014	54298	55949	54298	55724	4,406,300	+1426.00(+2.63%)
Oct 16, 2014	56124	56124	54132	54298	5,427,800	-1837.00(-3.27%)
Oct 15, 2014	58012	58012	54919	56135	5,671,200	-1880.00(-3.24%)
Oct 14, 2014	57946	58856	57258	58015	3,904,700	+59.00(+0.10%)
Oct 13, 2014	55312	58747	55312	57956	4,544,400	+2645.00(+4.78%)
Oct 10, 2014	57266	57266	55311	55311	3,635,700	-1957.00(-3.42%)
Oct 09, 2014	57079	58246	57077	57268	4,503,200	+209.00(+0.37%)
Oct 08, 2014	57440	58191	56199	57059	4,807,200	-377.00(-0.66%)
Oct 07, 2014	57124	58318	57124	57436	4,874,100	+320.00(+0.56%)
Oct 06, 2014	54542	58897	54542	57116	6,714,000	+2576.00(+4.72%)
Oct 03, 2014	53519	54540	53368	54540	3,708,600	+1021.00(+1.91%)
Oct 02, 2014	52859	54022	52481	53519	3,986,300	+661.00(+1.25%)
Oct 01, 2014	54115	54115	52647	52858	4,918,800	-1258.00(-2.32%)
Sep 30, 2014	54626	54626	53536	54116	5,222,300	-509.00(-0.93%)
Sep 29, 2014	57211	57211	54124	54625	5,186,400	-2587.00(-4.52%)
Sep 26, 2014	55965	57489	55946	57212	2,982,200	+1250.00(+2.23%)
Sep 25, 2014	56822	56822	55876	55962	2,845,400	-862.00(-1.52%)
Sep 24, 2014	56539	57131	55934	56824	2,848,300	+283.00(+0.50%)
Sep 23, 2014	56818	57332	56086	56541	3,317,200	-277.00(-0.49%)
Sep 22, 2014	57788	57788	55974	56818	3,814,900	-971.00(-1.68%)
Sep 19, 2014	58356	58516	57514	57789	3,464,700	-586.00(-1.00%)
Sep 18, 2014	59108	59267	58118	58375	3,848,200	-733.00(-1.24%)
Sep 17, 2014	59115	60025	59096	59108	3,525,800	-7.00(-0.01%)
Sep 16, 2014	57949	60243	57946	59115	4,876,300	+1166.00(+2.01%)
Sep 15, 2014	56930	57949	56852	57949	2,902,300	+1021.00(+1.79%)
Sep 12, 2014	58336	58336	56666	56928	4,620,200	-1409.00(-2.42%)
Sep 11, 2014	58202	58809	58112	58337	2,893,100	+138.00(+0.24%)
Sep 10, 2014	58675	58675	57450	58199	3,805,800	-477.00(-0.81%)
Sep 09, 2014	59158	59485	58306	58676	4,461,200	-517.00(-0.87%)
Sep 08, 2014	60708	61513	59191	59193	4,386,000	-1489.00(-2.45%)
Sep 05, 2014	60800	61030	60244	60682	3,808,600	-118.00(-0.19%)
Sep 04, 2014	61836	61836	60739	60800	4,010,700	-1037.00(-1.68%)
Sep 03, 2014	61900	62305	61199	61837	4,164,300	-59.00(-0.10%)
Sep 02, 2014	61142	62231	60931	61896	3,995,800	+755.00(+1.23%)

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.