Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2014	1821	1827	1815	1821	151,517,696	-9.02(-0.49%)
Nov 28, 2014	1830	1830	1830	1830	0	-12.26(-0.67%)
Nov 27, 2014	1841	1845	1837	1842	85,176,400	+3.61(+0.20%)
Nov 26, 2014	1833	1844	1830	1839	171,659,808	+4.79(+0.26%)
Nov 25, 2014	1811	1834	1810	1834	122,471,200	+24.64(+1.36%)
Nov 22, 2014	1817	1818	1808	1809	126,495,800	-13.16(-0.72%)
Nov 21, 2014	1825	1825	1817	1822	111,710,704	-2.10(-0.12%)
Nov 20, 2014	1818	1827	1818	1824	110,317,504	+6.01(+0.33%)
Nov 19, 2014	1806	1818	1805	1818	97,376,400	+11.90(+0.66%)
Nov 18, 2014	1814	1815	1806	1806	76,840,800	-7.31(-0.40%)
Nov 15, 2014	1814	1815	1809	1814	105,280,800	-2.02(-0.11%)
Nov 14, 2014	1818	1820	1811	1816	121,681,104	-0.43(-0.02%)
Nov 13, 2014	1819	1825	1816	1816	123,311,904	-8.87(-0.49%)
Nov 12, 2014	1831	1833	1823	1825	111,424,600	-2.82(-0.15%)
Nov 11, 2014	1824	1832	1824	1828	95,738,400	+3.74(+0.21%)
Nov 08, 2014	1828	1841	1824	1824	107,639,296	-7.79(-0.43%)
Nov 07, 2014	1839	1844	1830	1832	145,068,000	-7.31(-0.40%)
Nov 06, 2014	1845	1845	1838	1839	139,933,696	-8.07(-0.44%)
Nov 05, 2014	1852	1852	1846	1847	138,890,496	-5.98(-0.32%)
Nov 04, 2014	1857	1858	1848	1853	97,504,400	-1.81(-0.10%)
Oct 31, 2014	1845	1855	1842	1855	126,978,096	+12.37(+0.67%)
Oct 30, 2014	1839	1844	1838	1843	129,446,800	+3.23(+0.18%)
Oct 29, 2014	1827	1840	1826	1840	146,915,696	+13.87(+0.76%)
Oct 28, 2014	1823	1826	1819	1826	121,005,200	+2.53(+0.14%)
Oct 27, 2014	1822	1824	1815	1823	108,936,800	+4.29(+0.24%)
Oct 24, 2014	1814	1819	1810	1819	107,257,104	+8.18(+0.45%)
Oct 23, 2014	1801	1813	1800	1811	0	+14.46(+0.81%)
Oct 21, 2014	1804	1805	1795	1796	88,870,896	-6.92(-0.38%)
Oct 20, 2014	1790	1804	1790	1803	144,172,400	+14.83(+0.83%)
Oct 17, 2014	1766	1795	1766	1788	191,013,408	+20.54(+1.16%)
Oct 16, 2014	1785	1785	1768	1768	181,474,400	-19.07(-1.07%)
Oct 15, 2014	1787	1787	1787	1787	0	-9.54(-0.53%)
Oct 14, 2014	1796	1796	1796	1796	0	-0.82(-0.05%)
Oct 13, 2014	1808	1809	1797	1797	103,742,496	-11.68(-0.65%)
Oct 10, 2014	1823	1823	1808	1809	133,698,200	-20.85(-1.14%)
Oct 09, 2014	1825	1831	1825	1830	117,982,896	+5.41(+0.30%)
Oct 08, 2014	1831	1832	1824	1824	144,482,400	-9.22(-0.50%)
Oct 07, 2014	1847	1849	1834	1834	124,831,000	-7.28(-0.40%)
Oct 03, 2014	1838	1844	1838	1841	74,837,000	+3.14(+0.17%)
Oct 02, 2014	1845	1846	1838	1838	113,988,896	-7.64(-0.41%)
Oct 01, 2014	1847	1848	1843	1845	93,593,296	-0.99(-0.05%)
Sep 30, 2014	1845	1854	1842	1846	162,655,808	-0.03(-0.00%)
Sep 29, 2014	1841	1847	1839	1846	88,800,600	+5.84(+0.32%)
Sep 26, 2014	1840	1840	1829	1840	102,138,600	-2.61(-0.14%)
Sep 25, 2014	1836	1843	1836	1843	91,511,104	+3.03(+0.16%)
Sep 24, 2014	1841	1845	1839	1840	129,366,496	-0.11(-0.01%)
Sep 23, 2014	1839	1842	1833	1840	124,623,296	-5.86(-0.32%)
Sep 22, 2014	1852	1852	1844	1846	84,645,696	-3.44(-0.19%)
Sep 19, 2014	1845	1854	1843	1849	125,455,800	+4.17(+0.23%)
Sep 18, 2014	1845	1845	1837	1845	93,755,904	+1.54(+0.08%)
Sep 17, 2014	1841	1846	1841	1844	158,411,392	-3.52(-0.19%)
Sep 15, 2014	1853	1856	1836	1847	111,177,504	-8.34(-0.45%)
Sep 12, 2014	1866	1868	1856	1856	126,424,096	-10.47(-0.56%)
Sep 11, 2014	1874	1875	1866	1866	114,887,696	-4.74(-0.25%)
Sep 10, 2014	1871	1874	1868	1871	102,928,600	-3.27(-0.17%)
Sep 09, 2014	1869	1876	1868	1874	114,300,304	+3.03(+0.16%)
Sep 08, 2014	1866	1871	1866	1871	100,799,504	+2.63(+0.14%)
Sep 05, 2014	1868	1870	1866	1868	128,525,400	-0.75(-0.04%)
Sep 04, 2014	1867	1869	1860	1869	128,481,000	+4.34(+0.23%)
Sep 03, 2014	1872	1872	1853	1865	118,550,400	-2.82(-0.15%)

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.